108.04
+0.16(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 108.6 | 108.04 | 108.04 | 108.89 | 107.2 | 130,964 | 
| October 30, 2025 | 108.75 | 107.88 | 107.88 | 109.25 | 107 | 166,163 | 
| October 29, 2025 | 108.51 | 107.67 | 107.67 | 111.89 | 106.99 | 419,129 | 
| October 28, 2025 | 109.65 | 108.83 | 108.83 | 111.5 | 107.71 | 352,275 | 
| October 27, 2025 | 115.82 | 109.11 | 109.11 | 115.82 | 108.35 | 355,211 | 
| October 24, 2025 | 115.2 | 114.29 | 114.29 | 115.52 | 113.8 | 53,062 | 
| October 23, 2025 | 115.75 | 114.94 | 114.94 | 118.9 | 114.2 | 134,967 | 
| October 21, 2025 | 114.45 | 115.47 | 115.47 | 115.9 | 113.31 | 30,820 | 
| October 20, 2025 | 113.6 | 113.45 | 113.45 | 114.43 | 112.5 | 67,278 | 
| October 17, 2025 | 114.4 | 113.7 | 113.7 | 114.4 | 112 | 77,274 | 
| October 16, 2025 | 115.02 | 114 | 114 | 116.06 | 113.55 | 98,204 | 
| October 15, 2025 | 117.28 | 115.02 | 115.02 | 117.6 | 113.98 | 173,262 | 
| October 14, 2025 | 118 | 116.73 | 116.73 | 119.8 | 115.08 | 117,375 | 
| October 13, 2025 | 118 | 117.59 | 117.59 | 118.9 | 115.72 | 86,717 | 
| October 10, 2025 | 121.96 | 119.18 | 119.18 | 121.98 | 118.75 | 122,404 | 
| October 09, 2025 | 119.21 | 119.71 | 119.71 | 120.78 | 118.41 | 95,075 | 
| October 08, 2025 | 119.37 | 119.21 | 119.21 | 123 | 118.55 | 86,029 | 
| October 07, 2025 | 119.1 | 119.37 | 119.37 | 120 | 118.05 | 52,493 | 
| October 06, 2025 | 120.94 | 118.76 | 118.76 | 121 | 117.54 | 136,634 | 
| October 03, 2025 | 120 | 120.94 | 120.94 | 124.48 | 120 | 123,414 | 
| October 01, 2025 | 120.26 | 121.14 | 121.14 | 122 | 119.2 | 49,273 | 
| September 30, 2025 | 119.07 | 120.26 | 120.26 | 121.08 | 119.07 | 38,214 | 
| September 29, 2025 | 119.25 | 119.1 | 119.1 | 120.39 | 118 | 59,368 | 
| September 26, 2025 | 122.2 | 119.28 | 119.28 | 122.88 | 118.25 | 79,065 | 
| September 25, 2025 | 124 | 121.51 | 121.51 | 125.7 | 120.8 | 80,784 | 
| September 24, 2025 | 126.05 | 124.24 | 124.24 | 131 | 123.55 | 118,189 | 
| September 23, 2025 | 129.3 | 126.67 | 126.67 | 129.3 | 125 | 87,147 | 
| September 22, 2025 | 129.69 | 128.56 | 128.56 | 130.49 | 128.1 | 47,646 | 
| September 19, 2025 | 130.3 | 129.65 | 129.65 | 132.5 | 129 | 91,695 | 
| September 18, 2025 | 131.2 | 130.24 | 130.24 | 132.45 | 129.63 | 69,749 | 
| September 17, 2025 | 131.6 | 130.1 | 130.1 | 132.99 | 129.21 | 82,893 | 
| September 16, 2025 | 131.1 | 130.95 | 130.95 | 132.66 | 130.05 | 38,850 | 
| September 15, 2025 | 131.95 | 130.81 | 130.81 | 132.25 | 130.1 | 50,692 | 
| September 12, 2025 | 132.45 | 131.04 | 131.04 | 134 | 130.7 | 68,249 | 
| September 11, 2025 | 131.85 | 131.43 | 131.43 | 134.5 | 130.91 | 72,259 | 
| September 10, 2025 | 132.3 | 130.91 | 130.91 | 137.08 | 129.48 | 240,638 | 
| September 09, 2025 | 133 | 132.93 | 132.93 | 135.25 | 131.85 | 55,895 | 
| September 08, 2025 | 131.01 | 132.65 | 132.65 | 134.8 | 131.01 | 76,853 | 
| September 05, 2025 | 131.3 | 131.24 | 131.24 | 132.99 | 129 | 51,161 | 
| September 04, 2025 | 134.56 | 130.28 | 130.28 | 137.3 | 128.99 | 73,663 | 
| September 03, 2025 | 134.45 | 133.5 | 133.5 | 135.99 | 132.62 | 88,428 | 
| September 02, 2025 | 134.99 | 132.33 | 132.33 | 137.47 | 131.31 | 78,056 | 
| September 01, 2025 | 136.99 | 133.71 | 133.71 | 144.3 | 132.85 | 353,898 | 
| August 29, 2025 | 127.1 | 129.62 | 129.62 | 130 | 126.1 | 25,400 | 
| August 28, 2025 | 130 | 127.86 | 127.86 | 134 | 127.5 | 24,360 | 
| August 26, 2025 | 128.86 | 129.4 | 129.4 | 130.4 | 127 | 22,777 | 
| August 25, 2025 | 130.45 | 128.86 | 128.86 | 134 | 128.2 | 58,973 | 
| August 22, 2025 | 132 | 129.48 | 129.48 | 132 | 128.95 | 42,634 | 
| August 21, 2025 | 135.49 | 132.68 | 132.68 | 135.49 | 132.03 | 18,780 | 
| August 20, 2025 | 132.9 | 133.65 | 133.65 | 135.24 | 130.4 | 41,607 | 
| August 19, 2025 | 129.79 | 131.06 | 131.06 | 131.98 | 128 | 22,174 | 
| August 18, 2025 | 132 | 128.68 | 128.68 | 132 | 128 | 20,293 | 
| August 14, 2025 | 127 | 127.71 | 127.71 | 129.9 | 126 | 48,563 | 
| August 13, 2025 | 127.7 | 128.45 | 128.45 | 129.5 | 127.08 | 22,558 | 
| August 12, 2025 | 128 | 127.6 | 127.6 | 129.6 | 125.01 | 23,364 | 
| August 11, 2025 | 129.99 | 127.82 | 127.82 | 130.55 | 126 | 63,033 | 
| August 08, 2025 | 127.2 | 129.59 | 129.59 | 131.8 | 127.2 | 14,752 | 
| August 07, 2025 | 129 | 127.8 | 127.8 | 130.8 | 126.5 | 23,166 | 
| August 06, 2025 | 131.1 | 130.03 | 130.03 | 132.87 | 127.5 | 38,357 | 
| August 05, 2025 | 135 | 132.1 | 132.1 | 137.9 | 131 | 37,453 |