109.10
+0.41(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 108.01 | 109.09 | 109.09 | 111 | 107.36 | 4,424 |
| December 11, 2025 | 115.59 | 108.69 | 108.69 | 115.59 | 107.25 | 12,149 |
| December 10, 2025 | 114.5 | 111.46 | 111.46 | 114.5 | 107.05 | 11,861 |
| December 09, 2025 | 110.53 | 109.55 | 109.55 | 111.56 | 105.03 | 9,732 |
| December 08, 2025 | 117.25 | 110.64 | 110.64 | 121.44 | 107.15 | 21,909 |
| December 05, 2025 | 116.9 | 117.25 | 117.25 | 121.3 | 114.52 | 23,319 |
| December 04, 2025 | 117.55 | 116.01 | 116.01 | 120 | 112.1 | 28,531 |
| December 03, 2025 | 120.5 | 118.1 | 118.1 | 124 | 115.84 | 48,490 |
| December 02, 2025 | 109.8 | 119.99 | 119.99 | 121.13 | 106.18 | 71,828 |
| December 01, 2025 | 112.98 | 110.12 | 110.12 | 112.98 | 105.12 | 18,424 |
| November 28, 2025 | 109.2 | 111.26 | 111.26 | 112.75 | 103.05 | 6,816 |
| November 27, 2025 | 107.5 | 109.18 | 109.18 | 112.71 | 106.04 | 8,740 |
| November 26, 2025 | 108 | 109.13 | 109.13 | 113.73 | 104 | 19,834 |
| November 25, 2025 | 112.9 | 109.47 | 109.47 | 112.9 | 105.1 | 25,390 |
| November 24, 2025 | 102.01 | 107.6 | 107.6 | 111.24 | 101.17 | 58,497 |
| November 21, 2025 | 102.4 | 101.13 | 101.13 | 104.39 | 99.22 | 8,697 |
| November 19, 2025 | 106.8 | 103.19 | 103.19 | 106.8 | 101.11 | 3,552 |
| November 18, 2025 | 103.55 | 103.28 | 103.28 | 104 | 100.99 | 10,495 |
| November 17, 2025 | 104 | 101.57 | 101.57 | 105.6 | 99.11 | 19,197 |
| November 14, 2025 | 98.8 | 100.5 | 100.5 | 105.8 | 97.15 | 58,872 |
| November 13, 2025 | 103.89 | 100.11 | 100.11 | 103.89 | 99.3 | 4,080 |
| November 12, 2025 | 100.4 | 100.59 | 100.59 | 105.65 | 95.2 | 30,416 |
| November 11, 2025 | 101.1 | 101.48 | 101.48 | 103.7 | 101 | 1,515 |
| November 10, 2025 | 105 | 102.04 | 102.04 | 105 | 100.51 | 2,704 |
| November 07, 2025 | 100.25 | 102.91 | 102.91 | 104.8 | 100.25 | 3,531 |
| November 06, 2025 | 104 | 101.54 | 101.54 | 104.9 | 101 | 9,014 |
| November 04, 2025 | 109 | 104.52 | 104.52 | 109 | 102.6 | 1,826 |
| November 03, 2025 | 104.01 | 105.06 | 105.06 | 106.76 | 101 | 5,806 |
| October 31, 2025 | 106.02 | 105.82 | 105.82 | 106.8 | 102.25 | 7,869 |
| October 30, 2025 | 101.8 | 103.85 | 103.85 | 109.44 | 101.55 | 11,272 |
| October 29, 2025 | 102.99 | 102.03 | 102.03 | 104.5 | 101.05 | 4,443 |
| October 28, 2025 | 102.5 | 101.97 | 101.97 | 103.89 | 101.77 | 882 |
| October 27, 2025 | 102.45 | 101.77 | 101.77 | 103.5 | 101.15 | 411 |
| October 24, 2025 | 103.79 | 103.01 | 103.01 | 105.25 | 101.2 | 14,270 |
| October 23, 2025 | 101.45 | 102.03 | 102.03 | 104 | 100.5 | 5,212 |
| October 21, 2025 | 100.11 | 104.27 | 104.27 | 106 | 100 | 3,579 |
| October 20, 2025 | 102.11 | 103.66 | 103.66 | 106.19 | 102.1 | 3,707 |
| October 17, 2025 | 102.99 | 102.82 | 102.82 | 106.99 | 102.02 | 4,369 |
| October 16, 2025 | 109.95 | 103.5 | 103.5 | 109.95 | 103.01 | 4,448 |
| October 15, 2025 | 99.15 | 103.38 | 103.38 | 110.9 | 99.15 | 16,118 |
| October 14, 2025 | 102 | 102.32 | 102.32 | 104.8 | 100.3 | 3,233 |
| October 13, 2025 | 111.49 | 103.25 | 103.25 | 111.49 | 101.7 | 11,085 |
| October 10, 2025 | 113.77 | 108.69 | 108.69 | 115.75 | 107.1 | 28,784 |
| October 09, 2025 | 96.16 | 107.43 | 107.43 | 107.43 | 96.15 | 39,456 |
| October 08, 2025 | 99 | 97.67 | 97.67 | 102 | 96.6 | 6,126 |
| October 07, 2025 | 96.47 | 98.83 | 98.83 | 100 | 93 | 23,175 |
| October 06, 2025 | 100 | 96.46 | 96.46 | 101.99 | 95.15 | 7,578 |
| October 03, 2025 | 101.32 | 99.84 | 99.84 | 102.2 | 99.6 | 3,419 |
| October 01, 2025 | 99.15 | 101.32 | 101.32 | 102.15 | 99.15 | 3,901 |
| September 30, 2025 | 100.33 | 101.14 | 101.14 | 104.35 | 100.33 | 2,990 |
| September 29, 2025 | 102.69 | 100.82 | 100.82 | 102.8 | 99.5 | 5,266 |
| September 26, 2025 | 102.01 | 102.71 | 102.71 | 104.35 | 100.8 | 3,615 |
| September 25, 2025 | 102 | 102.75 | 102.75 | 103.9 | 101.75 | 1,441 |
| September 24, 2025 | 103.2 | 102.11 | 102.11 | 103.9 | 101 | 6,807 |
| September 23, 2025 | 103.21 | 102.99 | 102.99 | 104.75 | 102.45 | 3,711 |
| September 22, 2025 | 103.29 | 102.52 | 102.52 | 106 | 101 | 11,799 |
| September 19, 2025 | 103.49 | 103.43 | 103.43 | 105.95 | 102.6 | 4,032 |
| September 18, 2025 | 104.19 | 104.29 | 104.29 | 106.79 | 103.02 | 8,703 |
| September 17, 2025 | 107.9 | 103.59 | 103.59 | 107.9 | 102.02 | 23,936 |
| September 16, 2025 | 104.59 | 104.88 | 104.88 | 108 | 101.25 | 30,055 |