99.83
-0.77(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 01, 2026 | 101.91 | 99.83 | 99.83 | 101.95 | 99.25 | 23,905 |
| December 31, 2025 | 99 | 100.6 | 100.6 | 101.7 | 99 | 42,842 |
| December 30, 2025 | 100.25 | 99.33 | 99.33 | 101 | 98.02 | 70,291 |
| December 29, 2025 | 101.5 | 99.76 | 99.76 | 102.64 | 99.5 | 56,617 |
| December 26, 2025 | 102.9 | 101.56 | 101.56 | 104.2 | 101.1 | 32,751 |
| December 24, 2025 | 104.85 | 104.2 | 102.92 | 105.4 | 102.35 | 44,669 |
| December 23, 2025 | 103.05 | 104.6 | 104.6 | 105.35 | 101.8 | 220,194 |
| December 22, 2025 | 102.5 | 102.45 | 102.45 | 103.25 | 101.83 | 49,566 |
| December 19, 2025 | 101.78 | 102.46 | 102.46 | 103 | 100.48 | 34,798 |
| December 18, 2025 | 100.1 | 99.99 | 99.99 | 102.09 | 99.48 | 54,278 |
| December 17, 2025 | 101 | 101.24 | 101.24 | 103.44 | 100.75 | 67,850 |
| December 16, 2025 | 106.5 | 102.74 | 102.74 | 106.5 | 102.12 | 42,056 |
| December 15, 2025 | 103.29 | 104.86 | 104.86 | 106.01 | 102 | 90,938 |
| December 12, 2025 | 103.2 | 103.29 | 103.29 | 104.42 | 102 | 37,515 |
| December 11, 2025 | 103.89 | 103.34 | 103.34 | 104.89 | 101.51 | 37,208 |
| December 10, 2025 | 105.2 | 102.88 | 102.88 | 105.79 | 102.1 | 63,872 |
| December 09, 2025 | 101.9 | 104.51 | 104.51 | 106.9 | 99.11 | 112,282 |
| December 08, 2025 | 105.01 | 101.1 | 101.1 | 105.77 | 100.1 | 87,295 |
| December 05, 2025 | 106.05 | 105.79 | 105.79 | 107.04 | 104.21 | 40,608 |
| December 04, 2025 | 104 | 106.45 | 106.45 | 106.6 | 104 | 37,775 |
| December 03, 2025 | 105.41 | 104.25 | 104.25 | 107.34 | 104 | 45,221 |
| December 02, 2025 | 106 | 105.77 | 105.77 | 108.36 | 103.91 | 68,677 |
| December 01, 2025 | 109.4 | 105.17 | 105.17 | 112.4 | 103.81 | 112,367 |
| November 28, 2025 | 107.75 | 107.86 | 107.86 | 109.44 | 105.63 | 62,461 |
| November 27, 2025 | 108.23 | 106.41 | 106.41 | 108.29 | 104.83 | 46,305 |
| November 26, 2025 | 107.41 | 107.16 | 107.16 | 108.99 | 104.2 | 109,628 |
| November 25, 2025 | 104.6 | 102.79 | 102.79 | 106.76 | 101.15 | 131,112 |
| November 24, 2025 | 108.51 | 105.33 | 105.33 | 109.8 | 104 | 91,232 |
| November 21, 2025 | 112.39 | 108.71 | 108.71 | 112.39 | 108.01 | 64,888 |
| November 19, 2025 | 114.76 | 111.87 | 111.87 | 115.02 | 110.99 | 56,227 |
| November 18, 2025 | 115.83 | 114.18 | 114.18 | 118.33 | 114 | 36,070 |
| November 17, 2025 | 119.3 | 115.83 | 115.83 | 119.3 | 115.3 | 51,515 |
| November 14, 2025 | 119.55 | 116.96 | 116.96 | 119.55 | 116.13 | 57,032 |
| November 13, 2025 | 124.85 | 118.6 | 118.6 | 125 | 117.4 | 185,406 |
| November 12, 2025 | 117.95 | 123.34 | 123.34 | 124.3 | 117.95 | 110,497 |
| November 11, 2025 | 122.95 | 117.78 | 117.78 | 122.95 | 116.1 | 60,837 |
| November 10, 2025 | 116 | 119.89 | 119.89 | 123.59 | 115.95 | 132,705 |
| November 07, 2025 | 117.6 | 116.15 | 116.15 | 118.44 | 113.87 | 128,993 |
| November 06, 2025 | 123.9 | 118.3 | 118.3 | 123.9 | 117.11 | 106,783 |
| November 04, 2025 | 125.15 | 122.27 | 122.27 | 125.45 | 121.16 | 73,208 |
| November 03, 2025 | 124.8 | 125.11 | 125.11 | 125.8 | 124.22 | 52,349 |
| October 31, 2025 | 125.15 | 124.22 | 124.22 | 125.72 | 123.75 | 46,349 |
| October 30, 2025 | 124.8 | 124.58 | 124.58 | 125.52 | 123.77 | 61,153 |
| October 29, 2025 | 128 | 125.04 | 125.04 | 130.3 | 123.5 | 140,656 |
| October 28, 2025 | 125.88 | 127.81 | 127.81 | 129.88 | 125.38 | 124,708 |
| October 27, 2025 | 127 | 125.88 | 125.88 | 127.97 | 125.02 | 65,072 |
| October 24, 2025 | 129.48 | 125.16 | 125.16 | 129.48 | 124.77 | 64,636 |
| October 23, 2025 | 125.25 | 128.58 | 128.58 | 130.09 | 125.25 | 138,526 |
| October 21, 2025 | 124.7 | 126.21 | 126.21 | 126.95 | 124.7 | 30,074 |
| October 20, 2025 | 126.6 | 124.84 | 124.84 | 126.65 | 123.8 | 57,008 |
| October 17, 2025 | 125.9 | 125.13 | 125.13 | 126.19 | 123.75 | 77,232 |
| October 16, 2025 | 127.21 | 125.9 | 125.9 | 127.5 | 124.99 | 102,140 |
| October 15, 2025 | 125.69 | 126.2 | 126.2 | 127.5 | 124.41 | 232,812 |
| October 14, 2025 | 128 | 124.6 | 124.6 | 130.8 | 124.01 | 271,426 |
| October 13, 2025 | 129.8 | 127.69 | 127.69 | 129.8 | 126.1 | 301,733 |
| October 10, 2025 | 131.5 | 130.81 | 130.81 | 133.4 | 130.1 | 668,616 |
| October 09, 2025 | 124.19 | 137.71 | 137.71 | 147 | 124.19 | 15.31M |
| October 08, 2025 | 129 | 124.06 | 124.06 | 130.41 | 123 | 115,090 |
| October 07, 2025 | 131.33 | 128.87 | 128.87 | 132.29 | 128.15 | 96,840 |
| October 06, 2025 | 133.53 | 131.08 | 131.08 | 135 | 130 | 116,496 |