109.03
+0.62(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 108.1 | 109.03 | 109.03 | 109.99 | 107.31 | 23,249 |
| January 13, 2026 | 111.3 | 108.41 | 108.41 | 111.9 | 107.6 | 59,939 |
| January 12, 2026 | 113.6 | 110.65 | 110.65 | 113.6 | 108.44 | 52,934 |
| January 09, 2026 | 116.39 | 111.92 | 111.92 | 117.4 | 110.82 | 47,296 |
| January 08, 2026 | 118 | 116.26 | 116.26 | 120.52 | 115.02 | 61,106 |
| January 07, 2026 | 116.59 | 118.93 | 118.93 | 119.48 | 115.01 | 81,167 |
| January 06, 2026 | 112.14 | 115.79 | 115.79 | 117 | 111.09 | 167,066 |
| January 05, 2026 | 110 | 112.14 | 112.14 | 114.74 | 107.5 | 136,590 |
| January 02, 2026 | 110.12 | 109.22 | 109.22 | 113 | 106 | 119,112 |
| January 01, 2026 | 110.13 | 109.58 | 109.58 | 116.38 | 108.35 | 130,235 |
| December 31, 2025 | 109 | 112.52 | 112.52 | 113.49 | 108.9 | 75,523 |
| December 30, 2025 | 109.3 | 109.77 | 109.77 | 112.01 | 107.92 | 106,518 |
| December 29, 2025 | 111.35 | 108.43 | 108.43 | 114.69 | 107.8 | 173,934 |
| December 26, 2025 | 113 | 112.67 | 112.67 | 121.93 | 110.59 | 305,364 |
| December 24, 2025 | 112.2 | 112.02 | 112.02 | 114.78 | 108.6 | 106,816 |
| December 23, 2025 | 114.4 | 111.48 | 111.48 | 114.9 | 109.99 | 63,475 |
| December 22, 2025 | 114 | 114.11 | 114.11 | 117 | 113.15 | 52,156 |
| December 19, 2025 | 110 | 115.11 | 115.11 | 116.9 | 108.98 | 104,335 |
| December 18, 2025 | 114.9 | 110.24 | 110.24 | 115.24 | 108.98 | 104,380 |
| December 17, 2025 | 116.57 | 114.5 | 114.5 | 116.57 | 113.3 | 38,021 |
| December 16, 2025 | 116.4 | 116.4 | 116.4 | 122.51 | 114.85 | 79,355 |
| December 15, 2025 | 114 | 118.69 | 118.69 | 122.8 | 114 | 108,445 |
| December 12, 2025 | 114.39 | 116.72 | 116.72 | 117.35 | 113.44 | 52,628 |
| December 11, 2025 | 117.6 | 113.45 | 113.45 | 117.91 | 112.01 | 109,953 |
| December 10, 2025 | 117.1 | 116.67 | 116.67 | 118.65 | 115.31 | 25,824 |
| December 09, 2025 | 117.23 | 116.91 | 116.91 | 117.29 | 114.89 | 39,132 |
| December 08, 2025 | 118.9 | 117.23 | 117.23 | 118.9 | 115.51 | 34,982 |
| December 05, 2025 | 119.4 | 118.16 | 118.16 | 120 | 117.35 | 81,486 |
| December 04, 2025 | 121.96 | 118.87 | 118.87 | 122.49 | 118.31 | 49,455 |
| December 03, 2025 | 119 | 121.36 | 121.36 | 122.48 | 118.22 | 25,606 |
| December 02, 2025 | 124.1 | 118.36 | 118.36 | 124.1 | 117 | 80,738 |
| December 01, 2025 | 127.45 | 122.5 | 122.5 | 127.5 | 122 | 65,265 |
| November 28, 2025 | 129 | 125.65 | 125.65 | 135 | 124.55 | 96,711 |
| November 27, 2025 | 129.94 | 129 | 129 | 130.3 | 128.01 | 16,791 |
| November 26, 2025 | 124.79 | 129.89 | 129.89 | 131 | 124.16 | 43,182 |
| November 25, 2025 | 124 | 124.66 | 124.66 | 125.8 | 124 | 24,385 |
| November 24, 2025 | 126 | 126.13 | 126.13 | 128.9 | 124 | 73,210 |
| November 21, 2025 | 134.5 | 129.3 | 129.3 | 134.68 | 127.82 | 22,066 |
| November 19, 2025 | 127.87 | 131.1 | 131.1 | 132.9 | 126.84 | 25,232 |
| November 18, 2025 | 132.4 | 127.15 | 127.15 | 132.4 | 125.1 | 44,617 |
| November 17, 2025 | 125.4 | 131.61 | 131.61 | 133.5 | 125.4 | 109,129 |
| November 14, 2025 | 124.79 | 123.74 | 123.74 | 127 | 121.72 | 28,167 |
| November 13, 2025 | 123 | 124.08 | 124.08 | 125.57 | 120.85 | 51,847 |
| November 12, 2025 | 130 | 121.89 | 121.89 | 132 | 120.4 | 154,013 |
| November 11, 2025 | 133.64 | 129.18 | 129.18 | 133.64 | 128.25 | 48,138 |
| November 10, 2025 | 133.2 | 132.98 | 132.98 | 137.9 | 132.25 | 34,776 |
| November 07, 2025 | 133.99 | 136.88 | 136.88 | 137.9 | 132.01 | 19,113 |
| November 06, 2025 | 135 | 134.99 | 134.99 | 138.7 | 134 | 23,396 |
| November 04, 2025 | 137.8 | 137.02 | 137.02 | 138.39 | 132.5 | 12,045 |
| November 03, 2025 | 137.1 | 137.26 | 137.26 | 140.9 | 136.85 | 15,575 |
| October 31, 2025 | 141.3 | 139.82 | 139.82 | 142.18 | 138.4 | 37,737 |
| October 30, 2025 | 140.38 | 141.09 | 141.09 | 142 | 139.01 | 11,180 |
| October 29, 2025 | 138.25 | 140.45 | 140.45 | 143.38 | 138.25 | 45,487 |
| October 28, 2025 | 141.03 | 140.95 | 140.95 | 141.87 | 139.75 | 20,537 |
| October 27, 2025 | 143.2 | 141.1 | 141.1 | 144 | 140.12 | 19,791 |
| October 24, 2025 | 142.69 | 142.33 | 142.33 | 145.43 | 140.45 | 38,309 |
| October 23, 2025 | 139.02 | 142.16 | 142.16 | 142.89 | 139.02 | 24,761 |
| October 21, 2025 | 139 | 141.11 | 141.11 | 142.5 | 138.4 | 29,569 |
| October 20, 2025 | 138.79 | 137.5 | 137.5 | 140.8 | 135.62 | 24,512 |
| October 17, 2025 | 142.7 | 138.79 | 138.79 | 146.9 | 137 | 82,310 |