100.50
-0.74(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 101.01 | 100.5 | 100.5 | 101.55 | 100.46 | 347,588 |
| January 13, 2026 | 101.99 | 101.24 | 101.24 | 104.1 | 100.9 | 361,337 |
| January 12, 2026 | 100.7 | 101.99 | 101.99 | 102.98 | 100 | 559,524 |
| January 09, 2026 | 104.01 | 101.34 | 101.34 | 104.9 | 101 | 804,431 |
| January 08, 2026 | 106.25 | 104.32 | 104.32 | 107 | 103.81 | 407,876 |
| January 07, 2026 | 106.48 | 106.54 | 106.54 | 106.89 | 105.7 | 224,362 |
| January 06, 2026 | 107.5 | 106.48 | 106.48 | 107.88 | 105.66 | 320,687 |
| January 05, 2026 | 109.4 | 107.14 | 107.14 | 110.12 | 106.52 | 334,109 |
| January 02, 2026 | 107.4 | 109.35 | 109.35 | 109.89 | 107.14 | 460,588 |
| January 01, 2026 | 107.75 | 107.12 | 107.12 | 108.45 | 106.4 | 258,028 |
| December 31, 2025 | 105.15 | 107.57 | 107.57 | 108.39 | 105.15 | 332,105 |
| December 30, 2025 | 105.15 | 105.63 | 105.63 | 106.76 | 105.05 | 328,129 |
| December 29, 2025 | 109.3 | 105.85 | 105.85 | 109.3 | 105.35 | 429,334 |
| December 26, 2025 | 112.05 | 108.67 | 108.67 | 112.2 | 108.13 | 723,144 |
| December 24, 2025 | 107.45 | 110.39 | 110.39 | 111.59 | 107.16 | 709,763 |
| December 23, 2025 | 108.2 | 107.16 | 107.16 | 108.4 | 106.96 | 245,224 |
| December 22, 2025 | 106.97 | 107.82 | 107.82 | 108.2 | 106.57 | 219,557 |
| December 19, 2025 | 104.4 | 106.32 | 106.32 | 106.79 | 104.35 | 331,516 |
| December 18, 2025 | 105.49 | 104.17 | 104.17 | 105.78 | 103.5 | 491,893 |
| December 17, 2025 | 106.1 | 105.3 | 105.3 | 107.16 | 104.9 | 401,292 |
| December 16, 2025 | 108.31 | 107.12 | 107.12 | 108.31 | 106.53 | 376,033 |
| December 15, 2025 | 107.31 | 108.62 | 108.62 | 109.9 | 106.69 | 413,130 |
| December 12, 2025 | 108.19 | 107.7 | 107.7 | 109.32 | 107.13 | 532,654 |
| December 11, 2025 | 107.7 | 107.71 | 107.71 | 108.02 | 105.7 | 198,942 |
| December 10, 2025 | 109 | 107.32 | 107.32 | 109.19 | 106.5 | 386,429 |
| December 09, 2025 | 105.18 | 107.31 | 107.31 | 108.9 | 102.69 | 1.03M |
| December 08, 2025 | 108.65 | 105.6 | 105.6 | 109.45 | 104.4 | 1.16M |
| December 05, 2025 | 111.67 | 108.62 | 108.62 | 111.78 | 108.2 | 583,136 |
| December 04, 2025 | 114.5 | 111.74 | 111.74 | 114.5 | 111.04 | 459,747 |
| December 03, 2025 | 113.31 | 111.53 | 111.53 | 114.2 | 110.64 | 359,459 |
| December 02, 2025 | 114.09 | 113.19 | 113.19 | 114.78 | 111.44 | 467,335 |
| December 01, 2025 | 117 | 113.65 | 113.65 | 117.4 | 113.2 | 595,196 |
| November 28, 2025 | 118.02 | 116.31 | 116.31 | 118.1 | 116.1 | 255,526 |
| November 27, 2025 | 116.54 | 117.9 | 117.9 | 118.69 | 116.5 | 267,079 |
| November 26, 2025 | 118 | 116.45 | 116.45 | 118.47 | 116 | 330,256 |
| November 25, 2025 | 113.48 | 117.04 | 117.04 | 118.1 | 113.41 | 458,610 |
| November 24, 2025 | 117 | 114.06 | 114.06 | 117.9 | 113 | 433,054 |
| November 21, 2025 | 119 | 116 | 116 | 119.76 | 115.51 | 779,690 |
| November 19, 2025 | 121.16 | 121.88 | 121.88 | 122.61 | 120.1 | 452,645 |
| November 18, 2025 | 122 | 121.16 | 121.16 | 122.72 | 120.35 | 446,786 |
| November 17, 2025 | 121.2 | 121.59 | 121.59 | 122.9 | 120.55 | 553,355 |
| November 14, 2025 | 121.4 | 121.47 | 121.47 | 123.37 | 118.1 | 1.55M |
| November 13, 2025 | 129.5 | 126.37 | 126.37 | 131 | 125.85 | 711,703 |
| November 12, 2025 | 123.36 | 129.07 | 129.07 | 129.8 | 123.36 | 684,596 |
| November 11, 2025 | 125.09 | 123.36 | 123.36 | 125.8 | 122.86 | 467,060 |
| November 10, 2025 | 125.9 | 125.09 | 125.09 | 127.32 | 124.51 | 380,268 |
| November 07, 2025 | 126.4 | 127.24 | 127.24 | 128.59 | 124.65 | 378,411 |
| November 06, 2025 | 130.79 | 126.47 | 126.47 | 130.79 | 125.42 | 631,378 |
| November 04, 2025 | 131.91 | 130.1 | 130.1 | 131.91 | 129.56 | 284,792 |
| November 03, 2025 | 129.69 | 131.84 | 131.84 | 132.7 | 129.24 | 555,316 |
| October 31, 2025 | 133 | 129.63 | 129.63 | 133.83 | 129.3 | 643,231 |
| October 30, 2025 | 129.4 | 132.61 | 132.61 | 134.02 | 129.03 | 1.1M |
| October 29, 2025 | 128.4 | 129.27 | 129.27 | 129.95 | 127.75 | 489,691 |
| October 28, 2025 | 128.1 | 127.72 | 127.72 | 129.99 | 127.31 | 421,863 |
| October 27, 2025 | 131.47 | 128.04 | 128.04 | 132.25 | 127.57 | 479,018 |
| October 24, 2025 | 129 | 131.13 | 131.13 | 131.6 | 128.81 | 611,806 |
| October 23, 2025 | 132.1 | 129.14 | 129.14 | 132.34 | 128.75 | 517,276 |
| October 21, 2025 | 131.99 | 132.1 | 132.1 | 132.56 | 130.55 | 171,470 |
| October 20, 2025 | 134.76 | 131.28 | 131.28 | 134.92 | 130.2 | 627,597 |
| October 17, 2025 | 127.96 | 133.16 | 133.16 | 136 | 127.65 | 2.3M |