119.34
+2.29(+1.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 117.45 | 119.34 | 119.34 | 119.8 | 117.45 | 22,502 |
| January 13, 2026 | 117.84 | 117.05 | 117.05 | 118.79 | 116.5 | 20,147 |
| January 12, 2026 | 119 | 117.83 | 117.83 | 119 | 115.36 | 20,167 |
| January 09, 2026 | 120.25 | 117.61 | 117.61 | 120.25 | 117.2 | 30,628 |
| January 08, 2026 | 121.19 | 119.61 | 119.61 | 121.4 | 119.01 | 35,312 |
| January 07, 2026 | 122.39 | 120.86 | 120.86 | 122.39 | 120.05 | 27,199 |
| January 06, 2026 | 122.85 | 122.08 | 122.08 | 122.9 | 120.26 | 21,512 |
| January 05, 2026 | 123 | 121.77 | 121.77 | 123.49 | 121.5 | 19,657 |
| January 02, 2026 | 123 | 122.71 | 122.71 | 123.34 | 121.68 | 50,786 |
| January 01, 2026 | 122.49 | 122.43 | 122.43 | 123.87 | 121 | 26,887 |
| December 31, 2025 | 120.26 | 122.14 | 122.14 | 122.8 | 120.26 | 33,419 |
| December 30, 2025 | 120.37 | 120.26 | 120.26 | 121.38 | 119.21 | 30,137 |
| December 29, 2025 | 120.69 | 119.78 | 119.78 | 121.39 | 118.7 | 21,783 |
| December 26, 2025 | 121 | 120.69 | 120.69 | 121.17 | 120 | 30,278 |
| December 24, 2025 | 121.33 | 121.37 | 121.37 | 122.47 | 120.49 | 17,508 |
| December 23, 2025 | 121.6 | 121.4 | 121.4 | 122.36 | 120.01 | 35,762 |
| December 22, 2025 | 119.95 | 120.73 | 120.73 | 121.6 | 118.43 | 36,072 |
| December 19, 2025 | 119.99 | 119.02 | 119.02 | 119.99 | 118.4 | 16,235 |
| December 18, 2025 | 120.8 | 119.01 | 119.01 | 120.8 | 118.05 | 39,818 |
| December 17, 2025 | 119.95 | 119.4 | 119.4 | 120.01 | 118.56 | 12,250 |
| December 16, 2025 | 119.2 | 119.19 | 119.19 | 120.4 | 116.01 | 44,401 |
| December 15, 2025 | 121 | 119.17 | 119.17 | 121.49 | 118.85 | 34,650 |
| December 12, 2025 | 119.65 | 120.29 | 120.29 | 121.39 | 119.49 | 22,062 |
| December 11, 2025 | 118.63 | 118.72 | 118.72 | 119.55 | 117.98 | 20,007 |
| December 10, 2025 | 120.4 | 118.63 | 118.63 | 120.94 | 117.98 | 34,161 |
| December 09, 2025 | 117.62 | 118.67 | 118.67 | 119.4 | 116 | 48,901 |
| December 08, 2025 | 118.8 | 118.21 | 118.21 | 122.1 | 117.11 | 68,922 |
| December 05, 2025 | 120.78 | 119.21 | 119.21 | 120.8 | 118 | 33,881 |
| December 04, 2025 | 121.9 | 120.72 | 120.72 | 121.9 | 120.1 | 25,161 |
| December 03, 2025 | 121.71 | 121.09 | 121.09 | 122.97 | 119.5 | 31,382 |
| December 02, 2025 | 120.71 | 121.81 | 121.81 | 122.88 | 120.5 | 33,635 |
| December 01, 2025 | 121 | 120.71 | 120.71 | 122.41 | 120 | 41,899 |
| November 28, 2025 | 122.84 | 121.3 | 121.3 | 122.96 | 120.05 | 27,693 |
| November 27, 2025 | 122.68 | 121.51 | 121.51 | 124.02 | 119.83 | 55,793 |
| November 26, 2025 | 121.9 | 122.68 | 122.68 | 122.99 | 121.24 | 25,425 |
| November 25, 2025 | 120 | 120.22 | 120.22 | 120.99 | 119.54 | 39,788 |
| November 24, 2025 | 126 | 118.64 | 118.64 | 126 | 117.1 | 225,665 |
| November 21, 2025 | 126.75 | 125.8 | 125.8 | 126.75 | 122.99 | 46,115 |
| November 19, 2025 | 130.42 | 130.89 | 130.89 | 132.4 | 129.19 | 44,878 |
| November 18, 2025 | 131.8 | 130.42 | 130.42 | 131.8 | 130.1 | 21,455 |
| November 17, 2025 | 132.98 | 130.52 | 130.52 | 133.32 | 130 | 30,757 |
| November 14, 2025 | 133.87 | 132.42 | 132.42 | 134.01 | 130.61 | 63,823 |
| November 13, 2025 | 129.36 | 132.14 | 132.14 | 134 | 129 | 127,091 |
| November 12, 2025 | 130.89 | 129.32 | 129.32 | 130.89 | 128.8 | 32,112 |
| November 11, 2025 | 132.2 | 129.2 | 129.2 | 132.2 | 128.15 | 58,301 |
| November 10, 2025 | 130.1 | 131.7 | 131.7 | 132.98 | 129.31 | 60,967 |
| November 07, 2025 | 131.6 | 130.53 | 130.53 | 131.6 | 128.4 | 44,826 |
| November 06, 2025 | 131.6 | 130.84 | 130.84 | 132.14 | 129.84 | 51,709 |
| November 04, 2025 | 132.3 | 132.41 | 132.41 | 134.19 | 132 | 40,431 |
| November 03, 2025 | 134.9 | 133 | 133 | 134.9 | 132.41 | 41,879 |
| October 31, 2025 | 134 | 133.56 | 133.56 | 134.42 | 133.11 | 25,327 |
| October 30, 2025 | 133.2 | 133.16 | 133.16 | 135 | 132.9 | 48,742 |
| October 29, 2025 | 133.65 | 134.28 | 134.28 | 135.25 | 133.1 | 57,457 |
| October 28, 2025 | 134.6 | 133.72 | 133.72 | 135.47 | 133 | 47,993 |
| October 27, 2025 | 135 | 134.06 | 134.06 | 138 | 132.8 | 107,102 |
| October 24, 2025 | 136.99 | 133.93 | 133.93 | 136.99 | 133.26 | 52,513 |
| October 23, 2025 | 136 | 136.63 | 136.63 | 137.99 | 135.75 | 63,612 |
| October 21, 2025 | 139.45 | 135.46 | 135.46 | 140.03 | 133.5 | 56,188 |
| October 20, 2025 | 133.1 | 138.15 | 138.15 | 139 | 132.94 | 57,199 |
| October 17, 2025 | 134.68 | 133.04 | 133.04 | 135.29 | 132.25 | 39,503 |