130.90
-5.25(-3.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 122.1 | 136.15 | 136.15 | 143.2 | 122.1 | 520,593 |
| December 03, 2025 | 128 | 120.07 | 120.07 | 128 | 119.22 | 12,381 |
| December 02, 2025 | 126.79 | 123.82 | 123.82 | 128.48 | 120.7 | 26,553 |
| December 01, 2025 | 135 | 125.79 | 125.79 | 137.93 | 124.25 | 41,658 |
| November 28, 2025 | 140.01 | 136.18 | 136.18 | 148.98 | 134.5 | 539,750 |
| November 27, 2025 | 108.5 | 128.88 | 128.88 | 128.88 | 107 | 83,557 |
| November 26, 2025 | 105.17 | 107.4 | 107.4 | 111.99 | 105.17 | 13,725 |
| November 25, 2025 | 111.7 | 107.06 | 107.06 | 111.87 | 103.25 | 23,895 |
| November 24, 2025 | 120.06 | 114.22 | 114.22 | 123 | 111.8 | 7,046 |
| November 21, 2025 | 124.35 | 122.04 | 122.04 | 124.35 | 119 | 4,613 |
| November 19, 2025 | 127.43 | 126.13 | 126.13 | 129 | 125.31 | 1,518 |
| November 18, 2025 | 129 | 127.44 | 127.44 | 129.79 | 126.6 | 1,961 |
| November 17, 2025 | 128.11 | 128.72 | 128.72 | 129.05 | 127.2 | 1,987 |
| November 14, 2025 | 130 | 128 | 128 | 130 | 128 | 3,020 |
| November 13, 2025 | 126.28 | 127.92 | 127.92 | 129.99 | 126.28 | 3,322 |
| November 12, 2025 | 131.74 | 128.24 | 128.24 | 131.74 | 125 | 6,594 |
| November 11, 2025 | 127 | 128.94 | 128.94 | 130 | 127 | 6,140 |
| November 10, 2025 | 128.3 | 129.49 | 129.49 | 131.51 | 128.3 | 2,142 |
| November 07, 2025 | 130.3 | 130.56 | 130.56 | 131 | 128.05 | 4,572 |
| November 06, 2025 | 132.29 | 129.13 | 129.13 | 132.39 | 128.99 | 4,351 |
| November 04, 2025 | 130.44 | 130.76 | 130.76 | 134 | 130 | 1,998 |
| November 03, 2025 | 130 | 130.44 | 130.44 | 132.95 | 129.01 | 2,278 |
| October 31, 2025 | 131.9 | 131.01 | 131.01 | 133 | 130.28 | 2,067 |
| October 30, 2025 | 130.59 | 132.46 | 132.46 | 132.81 | 130.59 | 3,957 |
| October 29, 2025 | 131 | 131.33 | 131.33 | 133 | 130.01 | 5,780 |
| October 28, 2025 | 133.2 | 131.76 | 131.76 | 133.25 | 130 | 3,768 |
| October 27, 2025 | 133 | 131.01 | 131.01 | 133 | 130.35 | 3,194 |
| October 24, 2025 | 129.8 | 130.88 | 130.88 | 132.99 | 129.8 | 2,358 |
| October 23, 2025 | 132.01 | 131.65 | 131.65 | 133.97 | 129 | 2,710 |
| October 21, 2025 | 130.2 | 131.46 | 131.46 | 134 | 130.2 | 781 |
| October 20, 2025 | 130.2 | 132.42 | 132.42 | 133.89 | 130.2 | 4,647 |
| October 17, 2025 | 132.43 | 131.27 | 131.27 | 133.59 | 131.15 | 2,997 |
| October 16, 2025 | 131.99 | 132.42 | 132.42 | 135.2 | 130.25 | 6,514 |
| October 15, 2025 | 131.11 | 131.16 | 131.16 | 131.9 | 131.1 | 2,645 |
| October 14, 2025 | 132.98 | 131.47 | 131.47 | 132.98 | 131.27 | 4,477 |
| October 13, 2025 | 132.29 | 132.22 | 132.22 | 134.3 | 131 | 4,567 |
| October 10, 2025 | 132.79 | 132.29 | 132.29 | 133.44 | 130.99 | 3,689 |
| October 09, 2025 | 133 | 132.14 | 132.14 | 133.99 | 131.51 | 1,631 |
| October 08, 2025 | 133.51 | 133.2 | 133.2 | 135.21 | 132.1 | 5,024 |
| October 07, 2025 | 135 | 133.94 | 133.94 | 135 | 133.01 | 1,009 |
| October 06, 2025 | 136.5 | 134.21 | 134.21 | 136.5 | 133.5 | 7,335 |
| October 03, 2025 | 134 | 135.17 | 135.17 | 138.65 | 134 | 5,372 |
| October 01, 2025 | 136.99 | 134.88 | 134.88 | 136.99 | 132.26 | 1,902 |
| September 30, 2025 | 135.99 | 133.41 | 133.41 | 135.99 | 132.01 | 5,860 |
| September 29, 2025 | 134.52 | 134.28 | 134.28 | 138.99 | 131.8 | 6,930 |
| September 26, 2025 | 138.57 | 135.27 | 135.27 | 139 | 131.98 | 8,595 |
| September 25, 2025 | 139.46 | 138.57 | 138.57 | 141 | 138.1 | 2,538 |
| September 24, 2025 | 141 | 139.46 | 139.46 | 143.25 | 138.2 | 7,326 |
| September 23, 2025 | 136.01 | 139.08 | 139.08 | 141.06 | 136.01 | 13,123 |
| September 22, 2025 | 139.6 | 137.71 | 137.71 | 140.93 | 137 | 7,872 |
| September 19, 2025 | 140.01 | 139.6 | 139.6 | 141.45 | 138 | 3,316 |
| September 18, 2025 | 141.9 | 140.81 | 140.81 | 141.9 | 139 | 6,113 |
| September 17, 2025 | 140.01 | 139.22 | 139.22 | 142.3 | 139.01 | 7,513 |
| September 16, 2025 | 142.8 | 141.11 | 141.11 | 143 | 140.01 | 5,317 |
| September 15, 2025 | 138.03 | 140.68 | 140.68 | 142 | 138.03 | 6,631 |
| September 12, 2025 | 139.9 | 138.49 | 138.49 | 141.9 | 138.25 | 3,579 |
| September 11, 2025 | 140 | 138.29 | 138.29 | 141 | 138 | 2,320 |
| September 10, 2025 | 140 | 139.66 | 139.66 | 143.7 | 138.28 | 4,210 |
| September 09, 2025 | 137.1 | 140.91 | 140.91 | 141.5 | 137.1 | 1,938 |
| September 08, 2025 | 139.75 | 139.15 | 139.15 | 140.48 | 137.63 | 1,616 |