118.96
+2.82(+2.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 119.8 | 118.96 | 118.96 | 121.35 | 116.06 | 4,525 |
| January 13, 2026 | 117.47 | 116.14 | 116.14 | 118.64 | 116 | 3,000 |
| January 12, 2026 | 118.1 | 118.2 | 118.2 | 121.61 | 116.01 | 4,862 |
| January 09, 2026 | 125.99 | 119.84 | 119.84 | 125.99 | 118.34 | 3,964 |
| January 08, 2026 | 127.65 | 121.25 | 121.25 | 127.87 | 118.25 | 18,900 |
| January 07, 2026 | 118 | 123.25 | 123.25 | 128.4 | 116 | 38,224 |
| January 06, 2026 | 113.8 | 116.85 | 116.85 | 120.8 | 111.11 | 24,487 |
| January 05, 2026 | 118.99 | 112.14 | 112.14 | 118.99 | 106.2 | 40,204 |
| January 02, 2026 | 118.31 | 116.96 | 116.96 | 119.64 | 116.11 | 6,296 |
| January 01, 2026 | 121.49 | 117.01 | 117.01 | 121.79 | 116 | 4,732 |
| December 31, 2025 | 121.08 | 118.69 | 118.69 | 121.9 | 118.06 | 3,502 |
| December 30, 2025 | 120.95 | 118.7 | 118.7 | 122.47 | 117.9 | 4,482 |
| December 29, 2025 | 120.62 | 120.53 | 120.53 | 121.25 | 118.22 | 14,318 |
| December 26, 2025 | 122.8 | 120.62 | 120.62 | 122.8 | 118.23 | 16,346 |
| December 24, 2025 | 117.93 | 119.81 | 119.81 | 121.7 | 116.3 | 820 |
| December 23, 2025 | 117.82 | 117.58 | 117.58 | 119.7 | 116.1 | 3,033 |
| December 22, 2025 | 118.34 | 117.81 | 117.81 | 118.34 | 115.26 | 2,383 |
| December 19, 2025 | 120 | 115.15 | 115.15 | 120 | 114.32 | 4,552 |
| December 18, 2025 | 114.99 | 116.96 | 116.96 | 118 | 114.99 | 1,475 |
| December 17, 2025 | 116.98 | 114.92 | 114.92 | 117 | 114.4 | 2,346 |
| December 16, 2025 | 118 | 116.49 | 116.49 | 118.9 | 114.11 | 1,731 |
| December 15, 2025 | 114 | 116.6 | 116.6 | 119 | 114 | 8,169 |
| December 12, 2025 | 121.74 | 116 | 116 | 121.74 | 114 | 3,891 |
| December 11, 2025 | 119.69 | 117.96 | 117.96 | 121.8 | 117 | 6,153 |
| December 10, 2025 | 119.8 | 117.74 | 117.74 | 120.79 | 115.99 | 3,634 |
| December 09, 2025 | 119.94 | 116.13 | 116.13 | 119.94 | 115 | 4,930 |
| December 08, 2025 | 124 | 118.76 | 118.76 | 124 | 117.61 | 1,741 |
| December 05, 2025 | 122.84 | 118.24 | 118.24 | 122.84 | 118.06 | 1,238 |
| December 04, 2025 | 122.99 | 120.33 | 120.33 | 122.99 | 119.15 | 2,428 |
| December 03, 2025 | 117.05 | 121.67 | 121.67 | 122 | 117.05 | 6,817 |
| December 02, 2025 | 122.04 | 120.35 | 120.35 | 122.95 | 119.1 | 13,199 |
| December 01, 2025 | 124.07 | 119.48 | 119.48 | 124.07 | 118 | 6,680 |
| November 28, 2025 | 122.38 | 122.15 | 122.15 | 124.36 | 121 | 2,803 |
| November 27, 2025 | 121.61 | 122.48 | 122.48 | 123.25 | 120 | 9,882 |
| November 26, 2025 | 123.18 | 121.99 | 121.99 | 123.5 | 120.15 | 15,321 |
| November 25, 2025 | 124.05 | 120.88 | 120.88 | 124.05 | 118.11 | 4,320 |
| November 24, 2025 | 120.33 | 121.68 | 121.68 | 125 | 118.1 | 10,557 |
| November 21, 2025 | 124.99 | 120.1 | 120.1 | 124.99 | 118 | 10,987 |
| November 19, 2025 | 126.94 | 125.1 | 125.1 | 131.79 | 124.1 | 28,680 |
| November 18, 2025 | 131.45 | 125.44 | 125.44 | 132.01 | 125 | 12,139 |
| November 17, 2025 | 132.73 | 131.23 | 131.23 | 133 | 128.1 | 11,933 |
| November 14, 2025 | 130.8 | 130.1 | 130.1 | 131.99 | 128.13 | 12,251 |
| November 13, 2025 | 129.3 | 129.79 | 129.79 | 130.78 | 126.15 | 4,383 |
| November 12, 2025 | 126.97 | 127 | 127 | 127.8 | 124.39 | 12,016 |
| November 11, 2025 | 125.2 | 126.5 | 126.5 | 127 | 125.05 | 3,632 |
| November 10, 2025 | 125 | 126.11 | 126.11 | 127.21 | 125 | 10,530 |
| November 07, 2025 | 129.25 | 127.21 | 127.21 | 131.95 | 126.17 | 20,011 |
| November 06, 2025 | 136 | 129.73 | 129.73 | 136.8 | 129.05 | 80,821 |
| November 04, 2025 | 140.02 | 138.05 | 138.05 | 141.8 | 137.25 | 4,122 |
| November 03, 2025 | 141.8 | 139.29 | 139.29 | 141.8 | 138.9 | 2,445 |
| October 31, 2025 | 138 | 141.26 | 141.26 | 141.8 | 138 | 4,682 |
| October 30, 2025 | 139.25 | 138.62 | 138.62 | 142.99 | 137.6 | 5,786 |
| October 29, 2025 | 140.58 | 140.82 | 140.82 | 144.9 | 139.78 | 27,329 |
| October 28, 2025 | 142 | 138.49 | 138.49 | 142.99 | 136.71 | 11,393 |
| October 27, 2025 | 137.33 | 140.59 | 140.59 | 141 | 137.33 | 4,075 |
| October 24, 2025 | 146.9 | 137.29 | 137.29 | 146.9 | 136.17 | 18,387 |
| October 23, 2025 | 146 | 143.89 | 143.89 | 148.29 | 143.25 | 4,824 |
| October 21, 2025 | 146.99 | 146.02 | 146.02 | 148 | 145 | 1,943 |
| October 20, 2025 | 139.74 | 144.11 | 144.11 | 150 | 139.44 | 22,865 |
| October 17, 2025 | 144.25 | 139.89 | 139.89 | 144.25 | 139 | 4,355 |