105.74
+1.07(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 106.99 | 105.74 | 105.74 | 106.99 | 104.42 | 7,677 |
| January 13, 2026 | 108.5 | 104.67 | 104.67 | 108.99 | 104.46 | 17,318 |
| January 12, 2026 | 110.99 | 106.46 | 106.46 | 110.99 | 105.52 | 21,070 |
| January 09, 2026 | 109 | 106.95 | 106.95 | 111.26 | 106.48 | 29,701 |
| January 08, 2026 | 111.35 | 110.38 | 110.38 | 112.99 | 110.12 | 12,118 |
| January 07, 2026 | 113.49 | 112.4 | 112.4 | 114.01 | 112.02 | 12,337 |
| January 06, 2026 | 114.03 | 113.1 | 113.1 | 114.5 | 112.16 | 15,214 |
| January 05, 2026 | 116.9 | 114.6 | 114.6 | 116.9 | 113.75 | 12,346 |
| January 02, 2026 | 111.73 | 114.38 | 114.38 | 116 | 111.73 | 20,271 |
| January 01, 2026 | 115.88 | 112.24 | 112.24 | 115.88 | 111.65 | 13,176 |
| December 31, 2025 | 113 | 114.7 | 114.7 | 115 | 112 | 20,803 |
| December 30, 2025 | 111 | 112.8 | 112.8 | 113.98 | 111 | 12,139 |
| December 29, 2025 | 114.6 | 112.24 | 112.24 | 115.05 | 111.71 | 23,310 |
| December 26, 2025 | 115.01 | 115.05 | 115.05 | 116.97 | 114.22 | 19,890 |
| December 24, 2025 | 115.05 | 116.15 | 116.15 | 116.99 | 115.05 | 17,728 |
| December 23, 2025 | 116.8 | 116.03 | 116.03 | 116.98 | 113.01 | 32,783 |
| December 22, 2025 | 113.06 | 115.6 | 115.6 | 115.95 | 112.82 | 31,323 |
| December 19, 2025 | 109.5 | 113.65 | 113.65 | 115 | 109.5 | 18,520 |
| December 18, 2025 | 112 | 110.81 | 110.81 | 112 | 108.43 | 11,594 |
| December 17, 2025 | 106 | 109.92 | 109.92 | 110.96 | 106 | 23,240 |
| December 16, 2025 | 108 | 107.29 | 107.29 | 111 | 106.25 | 28,459 |
| December 15, 2025 | 107.1 | 109.92 | 109.92 | 111 | 107.1 | 13,661 |
| December 12, 2025 | 108 | 108.62 | 108.62 | 111.85 | 108 | 25,094 |
| December 11, 2025 | 109.05 | 109.07 | 109.07 | 109.99 | 107 | 6,186 |
| December 10, 2025 | 108.5 | 108.47 | 108.47 | 110.59 | 108.01 | 8,162 |
| December 09, 2025 | 106.1 | 108.29 | 108.29 | 109.39 | 103.53 | 22,871 |
| December 08, 2025 | 110.1 | 108.04 | 108.04 | 112.69 | 106.42 | 18,251 |
| December 05, 2025 | 107.4 | 111.27 | 111.27 | 115 | 107.4 | 23,504 |
| December 04, 2025 | 108 | 107.98 | 107.98 | 109.97 | 107.5 | 20,018 |
| December 03, 2025 | 110 | 108.65 | 108.65 | 111.29 | 108 | 17,986 |
| December 02, 2025 | 110.21 | 109.23 | 109.23 | 111.94 | 108.8 | 35,214 |
| December 01, 2025 | 113 | 111.16 | 111.16 | 113.7 | 110.82 | 17,271 |
| November 28, 2025 | 112 | 112.46 | 112.46 | 113.97 | 112 | 11,991 |
| November 27, 2025 | 112.1 | 112.65 | 112.65 | 114.49 | 112.1 | 12,152 |
| November 26, 2025 | 111.7 | 112.3 | 112.3 | 114.84 | 110.35 | 123,337 |
| November 25, 2025 | 111.35 | 111.81 | 111.81 | 114.99 | 110 | 192,229 |
| November 24, 2025 | 113.5 | 113.13 | 113.13 | 114.51 | 112.9 | 15,644 |
| November 21, 2025 | 113.7 | 113.78 | 113.78 | 115.73 | 113 | 18,572 |
| November 19, 2025 | 116.12 | 115.26 | 115.26 | 117.76 | 114.56 | 32,797 |
| November 18, 2025 | 117 | 116.72 | 116.72 | 118.79 | 116.16 | 19,830 |
| November 17, 2025 | 114.5 | 117.37 | 117.37 | 122.7 | 114.49 | 108,190 |
| November 14, 2025 | 114.6 | 113.78 | 113.78 | 116 | 112.2 | 33,164 |
| November 13, 2025 | 116.99 | 114.96 | 114.96 | 117.04 | 114.67 | 22,681 |
| November 12, 2025 | 116 | 115.11 | 115.11 | 117.83 | 114.56 | 26,661 |
| November 11, 2025 | 118.5 | 116.77 | 116.77 | 118.5 | 114.51 | 23,441 |
| November 10, 2025 | 116.75 | 116.03 | 116.03 | 117.25 | 115.49 | 15,038 |
| November 07, 2025 | 115.1 | 115.57 | 115.57 | 118 | 115 | 24,570 |
| November 06, 2025 | 117.66 | 116.3 | 116.3 | 119.99 | 115.1 | 29,896 |
| November 04, 2025 | 120.48 | 117.66 | 117.66 | 120.95 | 117.5 | 22,415 |
| November 03, 2025 | 119.35 | 119.08 | 119.08 | 120.79 | 118.51 | 22,604 |
| October 31, 2025 | 121.01 | 120.71 | 120.71 | 122.99 | 119.1 | 20,456 |
| October 30, 2025 | 123.8 | 122.27 | 122.27 | 123.8 | 120 | 22,912 |
| October 29, 2025 | 121 | 122.68 | 122.68 | 124.45 | 121 | 37,521 |
| October 28, 2025 | 122.01 | 120.66 | 120.66 | 124.39 | 120.2 | 30,335 |
| October 27, 2025 | 125.95 | 122.46 | 122.46 | 127.75 | 122 | 69,001 |
| October 24, 2025 | 118 | 125.77 | 125.77 | 127 | 117.84 | 232,923 |
| October 23, 2025 | 118.8 | 118.45 | 118.45 | 119.9 | 117.5 | 41,830 |
| October 21, 2025 | 117.4 | 117.03 | 117.03 | 118.99 | 115 | 25,152 |
| October 20, 2025 | 114.6 | 116.9 | 116.9 | 117.48 | 114.6 | 15,070 |
| October 17, 2025 | 116.1 | 116.3 | 116.3 | 117.49 | 113.4 | 22,185 |