120.21
-1.63(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 121.82 | 120.21 | 120.21 | 123.59 | 116.32 | 4.06M |
| January 16, 2026 | 127.61 | 121.84 | 121.84 | 129.05 | 120.5 | 2.96M |
| January 14, 2026 | 130.46 | 127.61 | 127.61 | 130.46 | 125.57 | 2.21M |
| January 13, 2026 | 127.85 | 128.08 | 128.08 | 129.9 | 125.8 | 2.83M |
| January 12, 2026 | 127.52 | 126.25 | 126.25 | 127.52 | 121.41 | 4.58M |
| January 09, 2026 | 129.01 | 126.6 | 126.6 | 134.57 | 125.1 | 5.88M |
| January 08, 2026 | 134.38 | 130.51 | 130.51 | 140.73 | 128.71 | 10.17M |
| January 07, 2026 | 127.99 | 134.3 | 134.3 | 135.3 | 127.57 | 9.51M |
| January 06, 2026 | 132 | 127.08 | 127.08 | 133.64 | 125.27 | 4.8M |
| January 05, 2026 | 134.5 | 131.5 | 131.5 | 135.9 | 130.63 | 3.39M |
| January 02, 2026 | 137.75 | 135.38 | 135.38 | 142.4 | 134.45 | 6.66M |
| January 01, 2026 | 137.59 | 138.05 | 138.05 | 139.79 | 136.22 | 5.79M |
| December 31, 2025 | 131.8 | 136.2 | 136.2 | 137.3 | 130.89 | 7.99M |
| December 30, 2025 | 132.61 | 130.81 | 130.81 | 135.74 | 128.25 | 5.25M |
| December 29, 2025 | 137.89 | 133.36 | 133.36 | 138.48 | 131.5 | 5.69M |
| December 26, 2025 | 126.7 | 136.96 | 136.96 | 141.5 | 126.26 | 42.19M |
| December 24, 2025 | 127.1 | 124.99 | 124.99 | 128.24 | 124 | 3.15M |
| December 23, 2025 | 126.9 | 127.29 | 127.29 | 129 | 125.66 | 3.92M |
| December 22, 2025 | 124.13 | 128.06 | 128.06 | 129.27 | 122.57 | 9.23M |
| December 19, 2025 | 123 | 122.56 | 122.56 | 124.56 | 120.41 | 7.11M |
| December 18, 2025 | 117.38 | 123.55 | 123.55 | 130.74 | 112.5 | 36.1M |
| December 17, 2025 | 122.4 | 117.38 | 117.38 | 124.56 | 116.35 | 6.71M |
| December 16, 2025 | 119.5 | 122.76 | 122.76 | 124.9 | 118.21 | 12.59M |
| December 15, 2025 | 117.31 | 119.53 | 119.53 | 120.96 | 115.72 | 8.14M |
| December 12, 2025 | 114.55 | 118.54 | 118.54 | 120.99 | 112.5 | 38.15M |
| December 11, 2025 | 101.1 | 116.7 | 116.7 | 119.74 | 100.15 | 51.13M |
| December 10, 2025 | 103.68 | 100.99 | 100.99 | 105.54 | 100.05 | 2.36M |
| December 09, 2025 | 104.71 | 103.67 | 103.67 | 106.98 | 100.72 | 5.34M |
| December 08, 2025 | 113.8 | 104.71 | 104.71 | 113.8 | 103.9 | 5.34M |
| December 05, 2025 | 114.85 | 110.87 | 110.87 | 115.58 | 108.52 | 6.49M |
| December 04, 2025 | 121.4 | 115.31 | 115.31 | 121.8 | 114 | 7.16M |
| December 03, 2025 | 122.85 | 121.4 | 121.4 | 123.5 | 119.5 | 6.22M |
| December 02, 2025 | 120.6 | 122.95 | 122.95 | 124.4 | 118.63 | 17.55M |
| December 01, 2025 | 121.55 | 123.13 | 123.13 | 126 | 114.25 | 58.62M |
| November 28, 2025 | 106.6 | 120.88 | 120.88 | 123.37 | 105.71 | 75.14M |
| November 27, 2025 | 106.35 | 106.5 | 106.5 | 108.34 | 105.09 | 907,761 |
| November 26, 2025 | 104.13 | 105.8 | 105.8 | 107.5 | 100.75 | 1.36M |
| November 25, 2025 | 109 | 103.68 | 103.68 | 109 | 103.05 | 813,276 |
| November 24, 2025 | 108 | 105.38 | 105.38 | 110.34 | 103.61 | 1.62M |
| November 21, 2025 | 112 | 108.06 | 108.06 | 113.75 | 106 | 1.56M |
| November 19, 2025 | 112.89 | 116.14 | 116.14 | 117.9 | 111.14 | 9.97M |
| November 18, 2025 | 110.35 | 112.67 | 112.67 | 117.58 | 110.25 | 17.48M |
| November 17, 2025 | 98.82 | 110.6 | 110.6 | 114.26 | 98.74 | 37.23M |
| November 14, 2025 | 98.21 | 98.81 | 98.81 | 100.36 | 96.34 | 1.29M |
| November 13, 2025 | 93.6 | 98.21 | 98.21 | 102 | 90.54 | 6.12M |
| November 12, 2025 | 86 | 93.06 | 93.06 | 94.47 | 85.95 | 3.64M |
| November 11, 2025 | 86.9 | 86.1 | 86.1 | 86.9 | 85.1 | 602,606 |
| November 10, 2025 | 81.85 | 85.92 | 85.92 | 86.9 | 81.74 | 1.53M |
| November 07, 2025 | 80.05 | 80.62 | 80.62 | 81.02 | 78.92 | 399,437 |
| November 06, 2025 | 82 | 80.36 | 80.36 | 82.94 | 80 | 424,027 |
| November 04, 2025 | 84.33 | 82.65 | 82.65 | 84.49 | 82.15 | 285,730 |
| November 03, 2025 | 83.72 | 84.33 | 84.33 | 84.75 | 83.22 | 276,586 |
| October 31, 2025 | 84.98 | 83.39 | 83.39 | 85.27 | 82.91 | 334,754 |
| October 30, 2025 | 86.51 | 84.65 | 84.65 | 86.51 | 84.5 | 263,790 |
| October 29, 2025 | 85.39 | 85.92 | 85.92 | 86.35 | 84.57 | 386,594 |
| October 28, 2025 | 86.53 | 84.97 | 84.97 | 86.54 | 84.72 | 263,536 |
| October 27, 2025 | 86.06 | 86.19 | 86.19 | 87.13 | 85.9 | 270,067 |
| October 24, 2025 | 88 | 86 | 86 | 88 | 85.5 | 343,662 |
| October 23, 2025 | 91.49 | 87.43 | 87.43 | 91.49 | 86.67 | 570,779 |
| October 21, 2025 | 87 | 89.42 | 89.42 | 91 | 87 | 348,300 |