116.44
-0.07(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 116.51 | 116.44 | 116.44 | 119.99 | 116.11 | 3,681 |
| December 03, 2025 | 118.14 | 116.51 | 116.51 | 120.01 | 116.16 | 2,514 |
| December 02, 2025 | 120.01 | 118.14 | 118.14 | 121.88 | 116.11 | 5,958 |
| December 01, 2025 | 119.5 | 118.57 | 118.57 | 123.11 | 117 | 12,031 |
| November 28, 2025 | 128.25 | 118.79 | 118.79 | 128.25 | 116.25 | 10,888 |
| November 27, 2025 | 122.76 | 123.56 | 123.56 | 125 | 119.25 | 10,185 |
| November 26, 2025 | 124 | 120.34 | 120.34 | 124 | 120 | 17,272 |
| November 25, 2025 | 125 | 120.22 | 120.22 | 125 | 120 | 8,485 |
| November 24, 2025 | 130 | 122.14 | 122.14 | 131.99 | 120.65 | 9,630 |
| November 21, 2025 | 127.5 | 127.63 | 127.63 | 131 | 127.21 | 4,188 |
| November 19, 2025 | 128 | 125.63 | 125.63 | 128 | 123.11 | 2,891 |
| November 18, 2025 | 125.01 | 125.62 | 125.62 | 126.5 | 123 | 2,393 |
| November 17, 2025 | 126.98 | 126.66 | 126.66 | 127 | 121.1 | 6,636 |
| November 14, 2025 | 124 | 125.79 | 125.79 | 127 | 121.55 | 2,862 |
| November 13, 2025 | 123.7 | 124.9 | 124.9 | 126.5 | 120.76 | 4,469 |
| November 12, 2025 | 122.99 | 121.77 | 121.77 | 124.8 | 119.05 | 8,770 |
| November 11, 2025 | 122 | 121.36 | 121.36 | 122.99 | 120 | 1,440 |
| November 10, 2025 | 122.01 | 120.31 | 120.31 | 122.2 | 120 | 4,325 |
| November 07, 2025 | 123.01 | 123.97 | 123.97 | 125.98 | 122.33 | 4,117 |
| November 06, 2025 | 128.8 | 125.2 | 125.2 | 128.8 | 122.75 | 3,429 |
| November 04, 2025 | 124.88 | 125.85 | 125.85 | 126.99 | 124.4 | 2,642 |
| November 03, 2025 | 126.5 | 124.84 | 124.84 | 127.5 | 124.58 | 3,464 |
| October 31, 2025 | 127.99 | 124.47 | 124.47 | 127.99 | 124.1 | 3,305 |
| October 30, 2025 | 125.51 | 126.92 | 126.92 | 129.49 | 123.1 | 13,376 |
| October 29, 2025 | 128.09 | 124.43 | 124.43 | 128.49 | 123.1 | 6,556 |
| October 28, 2025 | 125.5 | 124.99 | 124.99 | 128.44 | 121.5 | 14,813 |
| October 27, 2025 | 126 | 122.89 | 122.89 | 128.01 | 122.6 | 8,086 |
| October 24, 2025 | 131.99 | 125.07 | 125.07 | 131.99 | 124.1 | 6,364 |
| October 23, 2025 | 125.31 | 126.63 | 126.63 | 130.4 | 123.35 | 6,690 |
| October 21, 2025 | 125 | 126.37 | 126.37 | 131.99 | 125 | 845 |
| October 20, 2025 | 124 | 126.92 | 126.92 | 129.79 | 123 | 7,260 |
| October 17, 2025 | 130 | 126.16 | 126.16 | 130 | 126 | 6,162 |
| October 16, 2025 | 129.6 | 129.26 | 129.26 | 129.6 | 127 | 2,308 |
| October 15, 2025 | 128.05 | 126.16 | 126.16 | 128.05 | 125.16 | 1,750 |
| October 14, 2025 | 125.2 | 128.06 | 128.06 | 129.52 | 125.2 | 1,881 |
| October 13, 2025 | 125 | 126.05 | 126.05 | 129.6 | 125 | 3,324 |
| October 10, 2025 | 128.79 | 125.61 | 125.61 | 132.88 | 123.65 | 8,397 |
| October 09, 2025 | 128 | 128.78 | 128.78 | 131.97 | 125.69 | 3,885 |
| October 08, 2025 | 129.99 | 124.85 | 124.85 | 130.6 | 122.32 | 15,679 |
| October 07, 2025 | 133.8 | 128.73 | 128.73 | 133.8 | 128 | 12,186 |
| October 06, 2025 | 133.5 | 130.63 | 130.63 | 136 | 126.01 | 7,196 |
| October 03, 2025 | 133.24 | 131.97 | 131.97 | 134.98 | 130.2 | 3,221 |
| October 01, 2025 | 130.6 | 132.58 | 132.58 | 136 | 130.6 | 7,506 |
| September 30, 2025 | 133.36 | 132 | 132 | 138.3 | 131 | 8,452 |
| September 29, 2025 | 133 | 133.36 | 133.36 | 135.49 | 130 | 8,856 |
| September 26, 2025 | 136.67 | 135.6 | 135.6 | 139.5 | 131 | 5,584 |
| September 25, 2025 | 138.53 | 136.67 | 136.67 | 142.7 | 136 | 786 |
| September 24, 2025 | 140 | 138.53 | 138.53 | 140 | 138 | 494 |
| September 23, 2025 | 139.9 | 138.36 | 138.36 | 142.27 | 136.79 | 1,621 |
| September 22, 2025 | 140 | 139.9 | 139.9 | 140 | 138 | 2,561 |
| September 19, 2025 | 142.95 | 139.9 | 139.9 | 142.95 | 137.55 | 3,245 |
| September 18, 2025 | 140.49 | 141.94 | 141.94 | 141.95 | 136 | 5,100 |
| September 17, 2025 | 138.84 | 138.74 | 138.74 | 140 | 136.6 | 2,053 |
| September 16, 2025 | 135.22 | 139.53 | 139.53 | 139.6 | 135.22 | 3,012 |
| September 15, 2025 | 139.1 | 138.69 | 138.69 | 141 | 136 | 2,877 |
| September 12, 2025 | 140.68 | 138.43 | 138.43 | 141.99 | 138.1 | 1,261 |
| September 11, 2025 | 138.4 | 140.33 | 140.33 | 143.79 | 137.1 | 2,046 |
| September 10, 2025 | 140.84 | 140.4 | 140.4 | 141 | 136.22 | 3,511 |
| September 09, 2025 | 141 | 139.25 | 139.25 | 142.75 | 138.25 | 432 |
| September 08, 2025 | 141.45 | 143 | 143 | 144 | 137 | 3,412 |