120.53
-2.24(-1.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 122.63 | 120.53 | 120.53 | 122.63 | 120 | 480,336 |
| January 13, 2026 | 121.53 | 122.77 | 122.77 | 123.64 | 120.75 | 443,309 |
| January 12, 2026 | 123 | 120.33 | 120.33 | 123 | 118.21 | 1.04M |
| January 09, 2026 | 125.19 | 123.06 | 123.06 | 125.19 | 120.1 | 913,099 |
| January 08, 2026 | 126.3 | 125.19 | 125.19 | 126.89 | 123.07 | 708,851 |
| January 07, 2026 | 127.25 | 125.7 | 125.7 | 127.25 | 123.47 | 836,083 |
| January 06, 2026 | 130.28 | 126.24 | 126.24 | 130.39 | 125.58 | 834,504 |
| January 05, 2026 | 135.32 | 129.25 | 129.25 | 135.32 | 128.3 | 1.44M |
| January 02, 2026 | 127.9 | 134.23 | 134.23 | 137.75 | 127.76 | 4.25M |
| January 01, 2026 | 130 | 127.99 | 127.99 | 130 | 127.32 | 312,053 |
| December 31, 2025 | 129 | 128.77 | 128.77 | 129.98 | 127.22 | 521,488 |
| December 30, 2025 | 128 | 127.9 | 127.9 | 128.49 | 125.15 | 336,992 |
| December 29, 2025 | 126.6 | 127.99 | 127.99 | 129.3 | 125.9 | 896,582 |
| December 26, 2025 | 129.11 | 125.9 | 125.9 | 129.2 | 125.51 | 489,149 |
| December 24, 2025 | 131.9 | 128.21 | 128.21 | 134.69 | 127 | 1.59M |
| December 23, 2025 | 130.08 | 130.44 | 130.44 | 134.7 | 128.91 | 3.62M |
| December 22, 2025 | 128.85 | 129.39 | 129.39 | 130 | 126.64 | 790,471 |
| December 19, 2025 | 125 | 127.23 | 127.23 | 128.73 | 125 | 642,082 |
| December 18, 2025 | 129.57 | 125.52 | 125.52 | 129.98 | 125 | 936,707 |
| December 17, 2025 | 131.6 | 128.77 | 128.77 | 132.3 | 126.11 | 1.93M |
| December 16, 2025 | 132 | 132.14 | 132.14 | 133.22 | 130.5 | 1.28M |
| December 15, 2025 | 133.31 | 132.69 | 132.69 | 134.9 | 129.06 | 2.62M |
| December 12, 2025 | 127.5 | 132.98 | 132.98 | 138.5 | 125.71 | 12.54M |
| December 11, 2025 | 124.57 | 128.36 | 128.36 | 131.47 | 120.56 | 7.82M |
| December 10, 2025 | 122 | 123.2 | 123.2 | 127.83 | 119.41 | 7.48M |
| December 09, 2025 | 122.5 | 123.73 | 123.73 | 128.9 | 115.35 | 21.31M |
| December 08, 2025 | 111 | 123.67 | 123.67 | 129.77 | 109.94 | 27.14M |
| December 05, 2025 | 106 | 109.15 | 109.15 | 111 | 105.54 | 1.3M |
| December 04, 2025 | 101.98 | 105.96 | 105.96 | 107.83 | 101.7 | 1.94M |
| December 03, 2025 | 105.4 | 101.98 | 101.98 | 105.4 | 101.7 | 313,414 |
| December 02, 2025 | 103.92 | 104.82 | 104.82 | 105.4 | 102.77 | 326,283 |
| December 01, 2025 | 102.84 | 103.92 | 103.92 | 106 | 102.02 | 605,289 |
| November 28, 2025 | 104.8 | 102.35 | 102.35 | 105.06 | 101.76 | 389,324 |
| November 27, 2025 | 104.24 | 104.58 | 104.58 | 106.36 | 103.78 | 407,654 |
| November 26, 2025 | 105.11 | 103.73 | 103.73 | 105.11 | 102.14 | 737,424 |
| November 25, 2025 | 100.54 | 104.29 | 104.29 | 109.13 | 100 | 2M |
| November 24, 2025 | 102.68 | 100.44 | 100.44 | 103.35 | 99.79 | 2.21M |
| November 21, 2025 | 104.2 | 102.74 | 102.74 | 104.2 | 102.26 | 383,354 |
| November 19, 2025 | 108.2 | 106.13 | 106.13 | 108.21 | 105.25 | 449,262 |
| November 18, 2025 | 109.46 | 107.63 | 107.63 | 109.99 | 107.21 | 295,884 |
| November 17, 2025 | 110.01 | 109.46 | 109.46 | 110.86 | 107.8 | 691,293 |
| November 14, 2025 | 111.4 | 110.57 | 110.57 | 111.5 | 109.9 | 279,374 |
| November 13, 2025 | 114 | 111.34 | 111.34 | 114 | 111 | 332,315 |
| November 12, 2025 | 112.01 | 114.19 | 114.19 | 115.5 | 110.48 | 369,702 |
| November 11, 2025 | 110.95 | 111.87 | 111.87 | 113.21 | 108.31 | 633,255 |
| November 10, 2025 | 115.4 | 111.46 | 111.46 | 115.4 | 111.1 | 406,641 |
| November 07, 2025 | 112.6 | 114.17 | 114.17 | 115.54 | 110.66 | 571,182 |
| November 06, 2025 | 121 | 111.93 | 111.93 | 121 | 111 | 1.05M |
| November 04, 2025 | 123.5 | 120.47 | 120.47 | 123.59 | 119.62 | 371,861 |
| November 03, 2025 | 123.2 | 122.83 | 122.83 | 123.7 | 122.01 | 197,497 |
| October 31, 2025 | 122.6 | 122 | 122 | 124.4 | 120 | 331,251 |
| October 30, 2025 | 123 | 122.5 | 122.5 | 124.1 | 122.1 | 356,717 |
| October 29, 2025 | 125 | 122.8 | 122.8 | 125.5 | 121.9 | 807,996 |
| October 28, 2025 | 128.3 | 125 | 125 | 128.6 | 124.2 | 397,192 |
| October 27, 2025 | 128.5 | 127.3 | 127.3 | 129.1 | 126.6 | 269,687 |
| October 24, 2025 | 125.1 | 126.8 | 126.8 | 127.9 | 124.2 | 288,371 |
| October 23, 2025 | 126.9 | 125.1 | 125.1 | 129 | 124.2 | 593,719 |
| October 21, 2025 | 123.4 | 124.1 | 124.1 | 124.9 | 122.5 | 225,599 |
| October 20, 2025 | 125.4 | 122.9 | 122.9 | 125.7 | 121.3 | 725,428 |
| October 17, 2025 | 133.1 | 126.1 | 126.1 | 133.4 | 125.5 | 1.25M |