139.02
+1.98(+1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 141 | 139.02 | 139.02 | 141 | 137.82 | 667 |
| January 13, 2026 | 146 | 139.02 | 139.02 | 146 | 136.5 | 3,089 |
| January 12, 2026 | 141.86 | 142.25 | 142.25 | 144.9 | 140.99 | 3,110 |
| January 09, 2026 | 145.96 | 141.86 | 141.86 | 148.48 | 141.14 | 2,271 |
| January 08, 2026 | 151 | 145.96 | 145.96 | 153.69 | 144.25 | 4,551 |
| January 07, 2026 | 153 | 153.19 | 153.19 | 153.2 | 150.08 | 269 |
| January 06, 2026 | 157.9 | 153.2 | 153.2 | 158 | 151.1 | 2,438 |
| January 05, 2026 | 149.3 | 155.11 | 155.11 | 159 | 146 | 9,249 |
| January 02, 2026 | 145.1 | 146.62 | 146.62 | 149.46 | 145.1 | 2,665 |
| January 01, 2026 | 146.79 | 145.1 | 145.1 | 147.49 | 143.8 | 2,994 |
| December 31, 2025 | 146.98 | 146.79 | 146.79 | 147.9 | 141.85 | 3,058 |
| December 30, 2025 | 146.36 | 145.38 | 145.38 | 147 | 144.1 | 2,715 |
| December 29, 2025 | 149.8 | 145.64 | 145.64 | 149.8 | 143.77 | 1,807 |
| December 26, 2025 | 145.2 | 145.58 | 145.58 | 149 | 145.2 | 2,073 |
| December 24, 2025 | 148.95 | 147.06 | 147.06 | 148.95 | 146.3 | 2,703 |
| December 23, 2025 | 146.72 | 147.39 | 147.39 | 147.9 | 145.5 | 1,418 |
| December 22, 2025 | 145.9 | 147.39 | 147.39 | 147.99 | 144 | 1,507 |
| December 19, 2025 | 145 | 145.61 | 145.61 | 146.99 | 144.5 | 3,784 |
| December 18, 2025 | 147 | 146.27 | 146.27 | 148.9 | 143.25 | 3,509 |
| December 17, 2025 | 145.2 | 146.57 | 146.57 | 148.95 | 145 | 3,338 |
| December 16, 2025 | 146.85 | 146.13 | 146.13 | 149.89 | 145.16 | 3,380 |
| December 15, 2025 | 148 | 147.15 | 147.15 | 149.83 | 145.6 | 3,656 |
| December 12, 2025 | 145.71 | 147.28 | 147.28 | 149.66 | 145.71 | 1,252 |
| December 11, 2025 | 148 | 145.67 | 145.67 | 148 | 145.61 | 2,628 |
| December 10, 2025 | 148 | 147.78 | 147.78 | 150.9 | 146.1 | 2,030 |
| December 09, 2025 | 147.75 | 149.49 | 149.49 | 149.49 | 140.16 | 3,220 |
| December 08, 2025 | 148.8 | 147.86 | 147.86 | 152.88 | 146.61 | 3,268 |
| December 05, 2025 | 151.1 | 149.11 | 149.11 | 154 | 147.7 | 5,971 |
| December 04, 2025 | 153.1 | 151.32 | 151.32 | 156.99 | 150.25 | 1,674 |
| December 03, 2025 | 154.1 | 153.76 | 153.76 | 158.5 | 153 | 3,970 |
| December 02, 2025 | 159.57 | 155.74 | 155.74 | 159.57 | 154 | 3,456 |
| December 01, 2025 | 157 | 157.99 | 157.99 | 159.87 | 156.5 | 1,245 |
| November 28, 2025 | 157 | 156.24 | 156.24 | 161 | 156 | 1,371 |
| November 27, 2025 | 158 | 157.77 | 157.77 | 161.88 | 157 | 3,067 |
| November 26, 2025 | 156 | 158 | 158 | 159.99 | 155.39 | 1,354 |
| November 25, 2025 | 158.2 | 156.96 | 156.96 | 160 | 152.32 | 5,817 |
| November 24, 2025 | 167.84 | 157.21 | 157.21 | 167.84 | 155 | 5,385 |
| November 21, 2025 | 158.01 | 158.89 | 158.89 | 159.7 | 155.31 | 5,759 |
| November 19, 2025 | 162 | 161.14 | 161.14 | 162 | 159.01 | 7,897 |
| November 18, 2025 | 165.94 | 161.52 | 161.52 | 166.95 | 160 | 3,098 |
| November 17, 2025 | 167.7 | 165.12 | 165.12 | 168 | 162.1 | 20,616 |
| November 14, 2025 | 157.87 | 161.33 | 161.33 | 167.85 | 153.99 | 22,550 |
| November 13, 2025 | 158 | 157.6 | 157.6 | 159.34 | 153 | 4,518 |
| November 12, 2025 | 155.22 | 157.22 | 157.22 | 162 | 153 | 12,552 |
| November 11, 2025 | 154.63 | 155.22 | 155.22 | 158 | 151 | 11,201 |
| November 10, 2025 | 153.1 | 154.63 | 154.63 | 158 | 153.1 | 2,675 |
| November 07, 2025 | 156.7 | 155.21 | 155.21 | 159 | 150.35 | 7,560 |
| November 06, 2025 | 160.2 | 156.1 | 156.1 | 162.9 | 154.4 | 4,544 |
| November 04, 2025 | 162.39 | 160.59 | 160.59 | 164.9 | 160.21 | 1,014 |
| November 03, 2025 | 163 | 162.39 | 162.39 | 165.5 | 160.31 | 7,291 |
| October 31, 2025 | 163.46 | 165.5 | 165.5 | 165.99 | 162.05 | 4,804 |
| October 30, 2025 | 165.8 | 163.58 | 163.58 | 168.38 | 163.5 | 8,619 |
| October 29, 2025 | 164.2 | 164.21 | 164.21 | 165 | 163 | 3,234 |
| October 28, 2025 | 161.9 | 163.46 | 163.46 | 164.36 | 159.91 | 4,710 |
| October 27, 2025 | 163.9 | 161.08 | 161.08 | 164.49 | 160.1 | 2,884 |
| October 24, 2025 | 161 | 163.04 | 163.04 | 163.8 | 159 | 3,549 |
| October 23, 2025 | 164 | 162.5 | 162.5 | 165.5 | 162 | 4,740 |
| October 21, 2025 | 163 | 163.87 | 163.87 | 165 | 160.1 | 1,235 |
| October 20, 2025 | 166.9 | 160.87 | 160.87 | 166.9 | 159.62 | 8,501 |
| October 17, 2025 | 162.25 | 161.34 | 161.34 | 164.9 | 159 | 11,112 |