103.40
+2.17(+2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 108.11 | 101.23 | 101.23 | 108.22 | 100.12 | 41,406 |
| December 03, 2025 | 107 | 109 | 109 | 111 | 107 | 8,753 |
| December 02, 2025 | 111.16 | 107.01 | 107.01 | 111.16 | 106.1 | 9,528 |
| December 01, 2025 | 114.89 | 107.08 | 107.08 | 114.89 | 105.27 | 6,979 |
| November 28, 2025 | 109.49 | 112.43 | 112.43 | 116 | 107.44 | 46,761 |
| November 27, 2025 | 103.53 | 105.55 | 105.55 | 109.75 | 102.41 | 20,184 |
| November 26, 2025 | 104.99 | 101.61 | 101.61 | 105 | 100 | 19,603 |
| November 25, 2025 | 102.01 | 102.15 | 102.15 | 105 | 100 | 7,816 |
| November 24, 2025 | 109.33 | 103.8 | 103.8 | 109.33 | 101.35 | 6,853 |
| November 21, 2025 | 106 | 109.33 | 109.33 | 110 | 106 | 19,463 |
| November 19, 2025 | 112.28 | 106.65 | 106.65 | 113.01 | 104.5 | 68,778 |
| November 18, 2025 | 114.01 | 114.06 | 114.06 | 117.89 | 112.45 | 6,835 |
| November 17, 2025 | 113.05 | 114.73 | 114.73 | 117.58 | 109.11 | 73,661 |
| November 14, 2025 | 118.38 | 115.2 | 115.2 | 118.38 | 113.5 | 20,753 |
| November 13, 2025 | 118.93 | 116.05 | 116.05 | 121.34 | 113.35 | 27,256 |
| November 12, 2025 | 122.95 | 118.92 | 118.92 | 122.95 | 115.16 | 22,397 |
| November 11, 2025 | 127 | 117.96 | 117.96 | 127 | 115.97 | 18,747 |
| November 10, 2025 | 129 | 122.72 | 122.72 | 129 | 121.4 | 5,181 |
| November 07, 2025 | 127 | 125.13 | 125.13 | 129.5 | 124 | 7,533 |
| November 06, 2025 | 127.08 | 126.35 | 126.35 | 129.85 | 125.15 | 6,132 |
| November 04, 2025 | 130.51 | 127.08 | 127.08 | 131 | 126 | 10,240 |
| November 03, 2025 | 129.91 | 128.77 | 128.77 | 132 | 126.7 | 7,565 |
| October 31, 2025 | 132.98 | 129.26 | 129.26 | 132.98 | 128.27 | 6,584 |
| October 30, 2025 | 133 | 130.01 | 130.01 | 135.07 | 128 | 12,501 |
| October 29, 2025 | 132 | 130.44 | 130.44 | 133 | 129.37 | 5,524 |
| October 28, 2025 | 132.64 | 131.98 | 131.98 | 134.45 | 130 | 6,280 |
| October 27, 2025 | 133.01 | 132.63 | 132.63 | 133.01 | 130.56 | 3,041 |
| October 24, 2025 | 136 | 132.59 | 132.59 | 136 | 131.51 | 2,743 |
| October 23, 2025 | 132.6 | 133.12 | 133.12 | 136 | 131.5 | 3,586 |
| October 21, 2025 | 134.61 | 132.51 | 132.51 | 138.29 | 130.37 | 1,483 |
| October 20, 2025 | 130.65 | 134.6 | 134.6 | 136 | 128.11 | 3,477 |
| October 17, 2025 | 132.7 | 130.65 | 130.65 | 132.7 | 129 | 4,296 |
| October 16, 2025 | 132.78 | 131.5 | 131.5 | 134 | 130.1 | 6,442 |
| October 15, 2025 | 133.32 | 132.78 | 132.78 | 135.48 | 131.98 | 7,762 |
| October 14, 2025 | 133 | 133.31 | 133.31 | 135.65 | 132 | 3,657 |
| October 13, 2025 | 134 | 133.57 | 133.57 | 134 | 132 | 2,758 |
| October 10, 2025 | 137.24 | 135.1 | 135.1 | 138 | 133.21 | 4,236 |
| October 09, 2025 | 139.84 | 136.56 | 136.56 | 139.84 | 133.12 | 8,958 |
| October 08, 2025 | 136.1 | 134.1 | 134.1 | 139 | 133.21 | 11,823 |
| October 07, 2025 | 138.3 | 136.66 | 136.66 | 141.99 | 135.89 | 12,982 |
| October 06, 2025 | 137.07 | 135.96 | 135.96 | 140.68 | 134.25 | 4,353 |
| October 03, 2025 | 138.61 | 138.99 | 138.99 | 139.42 | 136.42 | 3,909 |
| October 01, 2025 | 138.01 | 139.42 | 139.42 | 140.95 | 133.01 | 9,419 |
| September 30, 2025 | 136.36 | 135.47 | 135.47 | 139.87 | 134.02 | 4,618 |
| September 29, 2025 | 134.35 | 133.7 | 133.7 | 136.88 | 133 | 1,793 |
| September 26, 2025 | 138.76 | 135.02 | 135.02 | 139.2 | 134.1 | 5,826 |
| September 25, 2025 | 141.78 | 136.66 | 136.66 | 143 | 136.01 | 9,131 |
| September 24, 2025 | 141.8 | 140.13 | 140.13 | 142.75 | 138.05 | 3,335 |
| September 23, 2025 | 140.05 | 140.9 | 140.9 | 143.55 | 140.05 | 2,743 |
| September 22, 2025 | 142.55 | 141.51 | 141.51 | 144 | 140.5 | 9,953 |
| September 19, 2025 | 142.91 | 142.55 | 142.55 | 143.3 | 140.7 | 8,198 |
| September 18, 2025 | 142.72 | 142.9 | 142.9 | 143.91 | 140.02 | 5,617 |
| September 17, 2025 | 142.88 | 142.44 | 142.44 | 144 | 141.01 | 8,781 |
| September 16, 2025 | 142 | 140.63 | 140.63 | 145 | 140.15 | 3,958 |
| September 15, 2025 | 142.93 | 141.8 | 141.8 | 143 | 139.92 | 6,681 |
| September 12, 2025 | 142.24 | 142.13 | 142.13 | 144.5 | 141.05 | 6,781 |
| September 11, 2025 | 149.2 | 143.09 | 143.09 | 150.01 | 141.1 | 14,744 |
| September 10, 2025 | 142 | 147.47 | 147.47 | 148.59 | 139.45 | 56,342 |
| September 09, 2025 | 133.26 | 141.04 | 141.04 | 154.9 | 133.22 | 117,836 |
| September 08, 2025 | 137.3 | 133.19 | 133.19 | 137.3 | 132.01 | 6,235 |