130.38
+1.75(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 129.14 | 130.38 | 130.38 | 131.06 | 129.1 | 1,453 |
| December 11, 2025 | 131 | 128.63 | 128.63 | 134.84 | 128.3 | 1,266 |
| December 10, 2025 | 131.99 | 131.27 | 131.27 | 131.99 | 126.14 | 2,619 |
| December 09, 2025 | 126.26 | 128.73 | 128.73 | 132.16 | 126.26 | 3,958 |
| December 08, 2025 | 133.95 | 128.84 | 128.84 | 136.5 | 127.56 | 6,020 |
| December 05, 2025 | 131.94 | 128.04 | 128.04 | 132.21 | 126.5 | 6,955 |
| December 04, 2025 | 129.43 | 129.21 | 129.21 | 132.35 | 128.64 | 4,159 |
| December 03, 2025 | 130.9 | 130.2 | 130.2 | 139.58 | 126.02 | 14,301 |
| December 02, 2025 | 128.01 | 130.47 | 130.47 | 131.95 | 126.26 | 5,463 |
| December 01, 2025 | 130.47 | 128.56 | 128.56 | 132 | 127 | 2,317 |
| November 28, 2025 | 133.99 | 130.47 | 130.47 | 133.99 | 128.6 | 8,469 |
| November 27, 2025 | 130.2 | 131.4 | 131.4 | 132 | 130.2 | 1,985 |
| November 26, 2025 | 130.01 | 131.67 | 131.67 | 134 | 130.01 | 5,371 |
| November 25, 2025 | 136 | 128.77 | 128.77 | 136 | 127.01 | 12,814 |
| November 24, 2025 | 132 | 132.27 | 132.27 | 133.16 | 130.3 | 5,785 |
| November 21, 2025 | 133.65 | 131.99 | 131.99 | 137.19 | 131.02 | 2,876 |
| November 19, 2025 | 134 | 135 | 135 | 137 | 133.82 | 6,813 |
| November 18, 2025 | 138.5 | 135.23 | 135.23 | 139.02 | 133.17 | 12,331 |
| November 17, 2025 | 133.6 | 136.06 | 136.06 | 137.48 | 133.6 | 13,787 |
| November 14, 2025 | 139.7 | 133.27 | 133.27 | 139.7 | 132.55 | 13,445 |
| November 13, 2025 | 137.95 | 136.29 | 136.29 | 139 | 134 | 5,863 |
| November 12, 2025 | 136.41 | 135.39 | 135.39 | 139 | 134.05 | 13,956 |
| November 11, 2025 | 137 | 137.59 | 137.59 | 140.85 | 136.9 | 14,333 |
| November 10, 2025 | 136.4 | 137.62 | 137.62 | 141.77 | 134 | 20,926 |
| November 07, 2025 | 132 | 134.77 | 134.77 | 135.71 | 132 | 9,308 |
| November 06, 2025 | 135.5 | 134.84 | 134.84 | 138.59 | 133.61 | 17,906 |
| November 04, 2025 | 136.02 | 135.37 | 135.37 | 141.75 | 131.56 | 33,042 |
| November 03, 2025 | 141.99 | 138.3 | 138.3 | 141.99 | 137.93 | 32,891 |
| October 31, 2025 | 151.16 | 142.43 | 142.43 | 151.16 | 140.6 | 55,560 |
| October 30, 2025 | 143.07 | 151.16 | 151.16 | 164.7 | 140.2 | 323,452 |
| October 29, 2025 | 146.45 | 143.07 | 143.07 | 147.73 | 142.2 | 16,980 |
| October 28, 2025 | 142.91 | 144.93 | 144.93 | 145.9 | 142.5 | 7,229 |
| October 27, 2025 | 144.5 | 142.91 | 142.91 | 144.5 | 140.21 | 6,395 |
| October 24, 2025 | 146 | 141.47 | 141.47 | 146.33 | 140.1 | 6,585 |
| October 23, 2025 | 143.19 | 145.23 | 145.23 | 149.38 | 142 | 13,326 |
| October 21, 2025 | 144.21 | 146.05 | 146.05 | 148.95 | 143.25 | 5,701 |
| October 20, 2025 | 142.6 | 147.43 | 147.43 | 150.51 | 142.6 | 16,476 |
| October 17, 2025 | 146.35 | 142.5 | 142.5 | 149.93 | 141 | 28,987 |
| October 16, 2025 | 153 | 148.05 | 148.05 | 154.9 | 147.15 | 18,830 |
| October 15, 2025 | 145.44 | 150.97 | 150.97 | 155.59 | 145.44 | 72,825 |
| October 14, 2025 | 146.5 | 146.16 | 146.16 | 149.5 | 144.5 | 37,310 |
| October 13, 2025 | 141.58 | 146.5 | 146.5 | 147.9 | 138.85 | 35,691 |
| October 10, 2025 | 146 | 141.62 | 141.62 | 147.1 | 138.25 | 53,199 |
| October 09, 2025 | 152.5 | 146.05 | 146.05 | 152.99 | 143.15 | 33,812 |
| October 08, 2025 | 140.31 | 149.99 | 149.99 | 151.2 | 140.31 | 77,298 |
| October 07, 2025 | 143.44 | 142.45 | 142.45 | 146.35 | 140.2 | 29,999 |
| October 06, 2025 | 140.2 | 143.44 | 143.44 | 147.5 | 140.2 | 83,317 |
| October 03, 2025 | 140 | 140.3 | 140.3 | 142 | 136.4 | 51,027 |
| October 01, 2025 | 138.9 | 138.91 | 138.91 | 142.7 | 135.25 | 122,873 |
| September 30, 2025 | 134 | 136.73 | 136.73 | 137.99 | 131.55 | 70,218 |
| September 29, 2025 | 127 | 133.72 | 133.72 | 142.5 | 127 | 378,461 |
| September 26, 2025 | 120.45 | 124.07 | 124.07 | 137.9 | 119.01 | 198,013 |
| September 25, 2025 | 126.58 | 120.45 | 120.45 | 127.39 | 119.33 | 29,995 |
| September 24, 2025 | 130 | 126.58 | 126.58 | 141.99 | 124.59 | 526,924 |
| September 23, 2025 | 109.39 | 123.36 | 123.36 | 126.85 | 104.2 | 111,400 |
| September 22, 2025 | 109 | 105.71 | 105.71 | 109.69 | 104 | 5,307 |
| September 19, 2025 | 109.99 | 106.2 | 106.2 | 110 | 105.15 | 3,178 |
| September 18, 2025 | 107.95 | 106.35 | 106.35 | 109.69 | 105.2 | 5,426 |
| September 17, 2025 | 111.49 | 107.41 | 107.41 | 111.49 | 106.7 | 3,480 |
| September 16, 2025 | 111.6 | 108.66 | 108.66 | 111.6 | 105.8 | 15,916 |