104.43
-1.59(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 105 | 104.43 | 104.43 | 107.8 | 103.01 | 2,431 |
| January 13, 2026 | 110.89 | 106.02 | 106.02 | 110.9 | 102 | 2,175 |
| January 12, 2026 | 105.78 | 104.55 | 104.55 | 106.9 | 102.01 | 1,406 |
| January 09, 2026 | 107.83 | 106.32 | 106.32 | 109.79 | 106 | 1,660 |
| January 08, 2026 | 109 | 107.83 | 107.83 | 110.99 | 107.8 | 2,147 |
| January 07, 2026 | 108 | 109.99 | 109.99 | 110 | 107 | 2,495 |
| January 06, 2026 | 108.1 | 108.5 | 108.5 | 112.89 | 108.1 | 2,960 |
| January 05, 2026 | 108.21 | 109.58 | 109.58 | 111.79 | 108.21 | 1,329 |
| January 02, 2026 | 113 | 111.97 | 111.97 | 113 | 109.02 | 1,459 |
| January 01, 2026 | 110.25 | 111 | 111 | 113.48 | 110.25 | 704 |
| December 31, 2025 | 111 | 110.25 | 110.25 | 112 | 110 | 884 |
| December 30, 2025 | 110 | 110.99 | 110.99 | 111 | 110 | 373 |
| December 29, 2025 | 111.64 | 110.82 | 110.82 | 111.64 | 109.1 | 1,299 |
| December 26, 2025 | 113.75 | 111.09 | 111.09 | 113.75 | 110.1 | 1,575 |
| December 24, 2025 | 112.01 | 113.14 | 113.14 | 113.95 | 112 | 776 |
| December 23, 2025 | 111.34 | 112.23 | 112.23 | 112.89 | 111 | 4,976 |
| December 22, 2025 | 106.05 | 111.33 | 111.33 | 113.21 | 106.05 | 2,378 |
| December 19, 2025 | 107.66 | 109.81 | 109.81 | 110.35 | 107.66 | 2,529 |
| December 18, 2025 | 110.89 | 107.67 | 107.67 | 110.89 | 107.11 | 3,240 |
| December 17, 2025 | 111.2 | 107.61 | 107.61 | 111.21 | 105.01 | 10,604 |
| December 16, 2025 | 110 | 111.76 | 111.76 | 113.74 | 110 | 3,171 |
| December 15, 2025 | 114.01 | 111.59 | 111.59 | 114.01 | 108.35 | 5,002 |
| December 12, 2025 | 109.51 | 112.73 | 112.73 | 116 | 109.5 | 4,018 |
| December 11, 2025 | 112.41 | 114.25 | 114.25 | 114.6 | 112 | 353 |
| December 10, 2025 | 117.9 | 112.41 | 112.41 | 117.9 | 111.5 | 1,625 |
| December 09, 2025 | 105.69 | 113.48 | 113.48 | 123.01 | 105.07 | 29,909 |
| December 08, 2025 | 118.95 | 106.22 | 106.22 | 118.95 | 104.15 | 39,271 |
| December 05, 2025 | 119.99 | 115.28 | 115.28 | 119.99 | 112.52 | 6,199 |
| December 04, 2025 | 118.69 | 118.5 | 118.5 | 118.7 | 118.02 | 1,544 |
| December 03, 2025 | 119.05 | 118.7 | 118.7 | 121.55 | 118.09 | 2,939 |
| December 02, 2025 | 119.6 | 119.03 | 119.03 | 120.99 | 118.2 | 849 |
| December 01, 2025 | 119.15 | 120.21 | 120.21 | 122.99 | 119 | 1,134 |
| November 28, 2025 | 121 | 119.13 | 119.13 | 121.99 | 119 | 898 |
| November 27, 2025 | 121 | 121.85 | 121.85 | 122.46 | 120 | 562 |
| November 26, 2025 | 123.4 | 120.09 | 120.09 | 123.4 | 119.23 | 1,271 |
| November 25, 2025 | 121.32 | 118.8 | 118.8 | 123.99 | 115.12 | 7,837 |
| November 24, 2025 | 123.44 | 118.94 | 118.94 | 123.44 | 118.4 | 4,879 |
| November 21, 2025 | 121 | 121.02 | 121.02 | 122.99 | 120.75 | 822 |
| November 19, 2025 | 122 | 121.31 | 121.31 | 123.46 | 120.15 | 4,300 |
| November 18, 2025 | 124.99 | 122.34 | 122.34 | 124.99 | 121.13 | 2,966 |
| November 17, 2025 | 124.95 | 124.08 | 124.08 | 125.66 | 121.12 | 6,082 |
| November 14, 2025 | 123.07 | 123.21 | 123.21 | 123.69 | 120.53 | 1,160 |
| November 13, 2025 | 120.1 | 123.08 | 123.08 | 124.98 | 120.1 | 720 |
| November 12, 2025 | 123.49 | 122.93 | 122.93 | 125 | 121.49 | 3,364 |
| November 11, 2025 | 121 | 124.4 | 124.4 | 125 | 118.05 | 18,228 |
| November 10, 2025 | 124.01 | 120.88 | 120.88 | 125 | 117.55 | 24,006 |
| November 07, 2025 | 125 | 123.74 | 123.74 | 125.69 | 122.53 | 7,408 |
| November 06, 2025 | 125.01 | 124.15 | 124.15 | 125.94 | 120.8 | 13,348 |
| November 04, 2025 | 126.9 | 124.65 | 124.65 | 126.9 | 124.55 | 2,781 |
| November 03, 2025 | 125 | 124.54 | 124.54 | 126.98 | 123.8 | 41,510 |
| October 31, 2025 | 124.08 | 123.28 | 123.28 | 126.13 | 121.25 | 20,618 |
| October 30, 2025 | 125.5 | 124.08 | 124.08 | 125.5 | 123.85 | 1,303 |
| October 29, 2025 | 126.99 | 125.5 | 125.5 | 126.99 | 123.25 | 4,985 |
| October 28, 2025 | 127.97 | 126.58 | 126.58 | 127.97 | 123.5 | 3,517 |
| October 27, 2025 | 129 | 126.67 | 126.67 | 129 | 125.26 | 1,731 |
| October 24, 2025 | 123.01 | 127.04 | 127.04 | 128 | 123.01 | 2,858 |
| October 23, 2025 | 126.19 | 126.31 | 126.31 | 128.89 | 125.51 | 5,846 |
| October 21, 2025 | 129 | 126.19 | 126.19 | 130.77 | 125.25 | 4,160 |
| October 20, 2025 | 130.64 | 126.6 | 126.6 | 131.67 | 126.02 | 3,635 |
| October 17, 2025 | 131 | 128.35 | 128.35 | 132 | 127.17 | 9,426 |