119.71
+1.85(+1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 117.28 | 119.71 | 119.71 | 120.39 | 116.55 | 3,513 |
| November 06, 2025 | 121.5 | 117.86 | 117.86 | 121.5 | 117.11 | 3,814 |
| November 04, 2025 | 119.11 | 119.34 | 119.34 | 124.61 | 119 | 5,154 |
| November 03, 2025 | 120.29 | 119.7 | 119.7 | 120.29 | 118.21 | 10,747 |
| October 31, 2025 | 120.48 | 120.29 | 120.29 | 120.5 | 119.03 | 6,810 |
| October 30, 2025 | 122 | 120.41 | 120.41 | 122.15 | 119 | 7,030 |
| October 29, 2025 | 121 | 122.12 | 122.12 | 127.79 | 119.01 | 30,677 |
| October 28, 2025 | 119.36 | 120.4 | 120.4 | 123.59 | 117.2 | 10,809 |
| October 27, 2025 | 119.33 | 119.95 | 119.95 | 121.99 | 119.33 | 4,561 |
| October 24, 2025 | 120.01 | 118.74 | 118.74 | 120.99 | 118.5 | 3,111 |
| October 23, 2025 | 122.46 | 119.9 | 119.9 | 122.99 | 119.04 | 7,192 |
| October 21, 2025 | 117.4 | 119.96 | 119.96 | 122.2 | 117.4 | 6,179 |
| October 20, 2025 | 119 | 118.11 | 118.11 | 121.18 | 116.01 | 22,389 |
| October 17, 2025 | 118.15 | 120.08 | 120.08 | 122.79 | 118.15 | 5,319 |
| October 16, 2025 | 120.11 | 121.04 | 121.04 | 122.94 | 120.11 | 4,000 |
| October 15, 2025 | 124 | 120.47 | 120.47 | 124 | 120 | 3,764 |
| October 14, 2025 | 120.2 | 120.52 | 120.52 | 122.5 | 120.2 | 6,019 |
| October 13, 2025 | 121.83 | 122.64 | 122.64 | 123.98 | 121.15 | 7,493 |
| October 10, 2025 | 123.55 | 123.83 | 123.83 | 125.19 | 122.09 | 5,690 |
| October 09, 2025 | 123.33 | 123.54 | 123.54 | 124.04 | 122.82 | 2,708 |
| October 08, 2025 | 129.99 | 123.42 | 123.42 | 129.99 | 123.25 | 5,927 |
| October 07, 2025 | 122.99 | 124.97 | 124.97 | 126.62 | 121.02 | 18,987 |
| October 06, 2025 | 118.45 | 122.56 | 122.56 | 123.6 | 118.45 | 13,031 |
| October 03, 2025 | 124.29 | 120.47 | 120.47 | 124.99 | 120 | 12,435 |
| October 01, 2025 | 123.17 | 122.81 | 122.81 | 125.5 | 120.69 | 9,302 |
| September 30, 2025 | 119.36 | 119.72 | 119.72 | 121.81 | 118.1 | 15,935 |
| September 29, 2025 | 123.85 | 120.07 | 120.07 | 123.99 | 119.3 | 17,039 |
| September 26, 2025 | 124.16 | 122.57 | 122.57 | 125 | 122.03 | 6,842 |
| September 25, 2025 | 124.5 | 124.16 | 124.16 | 126.58 | 123.96 | 4,714 |
| September 24, 2025 | 123.6 | 126.63 | 126.63 | 129.37 | 123.6 | 9,638 |
| September 23, 2025 | 123.55 | 126.11 | 126.11 | 126.99 | 123.55 | 7,522 |
| September 22, 2025 | 125.8 | 124.4 | 124.4 | 127.98 | 123 | 17,423 |
| September 19, 2025 | 122.85 | 125.8 | 125.8 | 126.99 | 122.85 | 16,308 |
| September 18, 2025 | 123 | 122.85 | 122.85 | 130.01 | 121.93 | 34,849 |
| September 17, 2025 | 127 | 122.79 | 122.79 | 127.32 | 122 | 12,842 |
| September 16, 2025 | 123.52 | 125.95 | 125.95 | 128.79 | 123.42 | 23,749 |
| September 15, 2025 | 122.05 | 123.52 | 123.52 | 125.75 | 121.59 | 8,772 |
| September 12, 2025 | 123 | 122.56 | 122.56 | 126.09 | 120.05 | 16,493 |
| September 11, 2025 | 127.98 | 124.3 | 124.3 | 127.98 | 124.1 | 13,206 |
| September 10, 2025 | 126.13 | 124.41 | 124.41 | 127.63 | 123.15 | 14,841 |
| September 09, 2025 | 122.14 | 124.63 | 124.63 | 126 | 122.1 | 8,722 |
| September 08, 2025 | 122.7 | 123.22 | 123.22 | 125.48 | 122.7 | 11,112 |
| September 05, 2025 | 124.97 | 123.22 | 123.22 | 126.5 | 121.95 | 15,168 |
| September 04, 2025 | 128.99 | 124.97 | 124.97 | 128.99 | 124.1 | 15,633 |
| September 03, 2025 | 123.5 | 126.34 | 126.34 | 129.25 | 121.08 | 58,682 |
| September 02, 2025 | 131.52 | 122.89 | 122.89 | 133.7 | 122 | 74,775 |
| September 01, 2025 | 130.9 | 131.52 | 131.52 | 133.97 | 128.55 | 98,320 |
| August 29, 2025 | 120.8 | 128.83 | 128.83 | 135.99 | 120.79 | 589,862 |
| August 28, 2025 | 121.6 | 116.71 | 116.71 | 121.6 | 114.81 | 21,789 |
| August 26, 2025 | 121 | 121.65 | 121.65 | 124.48 | 119.31 | 37,130 |
| August 25, 2025 | 121.65 | 122.06 | 122.06 | 123.79 | 116.26 | 39,213 |
| August 22, 2025 | 115.25 | 121.54 | 121.54 | 128 | 114.95 | 85,271 |
| August 21, 2025 | 115.35 | 115.74 | 115.74 | 116.97 | 115.01 | 24,220 |
| August 20, 2025 | 114.01 | 115.34 | 115.34 | 117.9 | 114.01 | 26,481 |
| August 19, 2025 | 114.25 | 114.31 | 114.31 | 117.45 | 111.9 | 59,839 |
| August 18, 2025 | 119.5 | 115.29 | 115.29 | 122 | 114 | 96,966 |
| August 14, 2025 | 134 | 124.12 | 124.12 | 137.9 | 121.35 | 902,985 |
| August 13, 2025 | 108.2 | 120.55 | 120.55 | 120.55 | 108.05 | 963,906 |
| August 12, 2025 | 103.6 | 100.46 | 100.46 | 104.18 | 97.3 | 27,502 |
| August 11, 2025 | 101.75 | 103.14 | 103.14 | 104.4 | 96.99 | 79,015 |