132.62
+6.31(+5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 129.99 | 132.62 | 132.62 | 132.62 | 128.3 | 82,514 |
| December 11, 2025 | 120.02 | 126.31 | 126.31 | 127 | 120.02 | 41,291 |
| December 10, 2025 | 124.1 | 121.19 | 121.19 | 126.95 | 120.1 | 48,271 |
| December 09, 2025 | 125.9 | 123.85 | 123.85 | 127.99 | 120.01 | 81,707 |
| December 08, 2025 | 133 | 126 | 126 | 135 | 125.79 | 70,921 |
| December 05, 2025 | 128.15 | 132.42 | 132.42 | 133.7 | 128 | 48,440 |
| December 04, 2025 | 131 | 130.52 | 130.52 | 132.89 | 128.1 | 111,074 |
| December 03, 2025 | 133.36 | 133.97 | 133.97 | 138 | 129.5 | 105,415 |
| December 02, 2025 | 133.75 | 136.07 | 136.07 | 139.78 | 133.75 | 92,088 |
| December 01, 2025 | 135 | 137.18 | 137.18 | 140.99 | 129.37 | 218,087 |
| November 28, 2025 | 144.4 | 136.18 | 136.18 | 144.4 | 135.25 | 62,985 |
| November 27, 2025 | 134.8 | 142.32 | 142.32 | 145.02 | 134.8 | 97,515 |
| November 26, 2025 | 135.91 | 138.12 | 138.12 | 140.99 | 132.5 | 48,603 |
| November 25, 2025 | 130.01 | 136.71 | 136.71 | 141.95 | 129.25 | 105,542 |
| November 24, 2025 | 143 | 135.91 | 135.91 | 143 | 135.91 | 85,421 |
| November 21, 2025 | 150 | 143.07 | 143.07 | 150 | 142.54 | 177,665 |
| November 19, 2025 | 157.99 | 151.24 | 151.24 | 161 | 151.24 | 77,459 |
| November 18, 2025 | 161.51 | 159.21 | 159.21 | 164 | 156 | 352,253 |
| November 17, 2025 | 165.4 | 161.5 | 161.5 | 167.4 | 155.23 | 1.73M |
| November 14, 2025 | 140 | 153.67 | 153.67 | 153.67 | 140 | 1.19M |
| November 13, 2025 | 139.05 | 139.7 | 139.7 | 146.51 | 137.6 | 579,291 |
| November 12, 2025 | 143.4 | 138.36 | 138.36 | 143.4 | 135.7 | 178,669 |
| November 11, 2025 | 139.97 | 139.6 | 139.6 | 143.99 | 137.01 | 405,035 |
| November 10, 2025 | 138.45 | 137.47 | 137.47 | 141.3 | 136.74 | 235,947 |
| November 07, 2025 | 128 | 136.08 | 136.08 | 137.9 | 124.2 | 469,797 |
| November 06, 2025 | 139.04 | 126.25 | 126.25 | 143.85 | 125.13 | 553,562 |
| November 04, 2025 | 138 | 139.04 | 139.04 | 143 | 135.2 | 284,970 |
| November 03, 2025 | 138 | 139.04 | 139.04 | 143 | 135.2 | 482,233 |
| November 02, 2025 | 136 | 139.17 | 139.17 | 143.88 | 131.25 | 482,233 |
| October 31, 2025 | 140 | 136.4 | 136.4 | 144.8 | 133.8 | 411,279 |
| October 30, 2025 | 140.12 | 141.73 | 141.73 | 145.9 | 135.6 | 1.02M |
| October 29, 2025 | 125 | 139.57 | 139.57 | 148.95 | 122.21 | 3.31M |
| October 28, 2025 | 121.9 | 126.56 | 126.56 | 136.19 | 121 | 4.26M |
| October 27, 2025 | 118 | 120.33 | 120.33 | 120.33 | 116 | 1.85M |
| October 24, 2025 | 101.4 | 100.28 | 100.28 | 102 | 98 | 40,984 |
| October 23, 2025 | 101.06 | 100.76 | 100.76 | 101.99 | 99.1 | 48,281 |
| October 21, 2025 | 100.5 | 101.06 | 101.06 | 101.5 | 100 | 36,495 |
| October 20, 2025 | 98 | 100.42 | 100.42 | 100.95 | 96.55 | 50,820 |
| October 17, 2025 | 98.05 | 96.89 | 96.89 | 99 | 95.4 | 39,723 |
| October 16, 2025 | 98.9 | 98.05 | 98.05 | 99.9 | 97.5 | 22,652 |
| October 15, 2025 | 98.67 | 98.06 | 98.06 | 99.98 | 97 | 25,142 |
| October 14, 2025 | 98.37 | 98.67 | 98.67 | 100.39 | 98.03 | 36,354 |
| October 13, 2025 | 101.55 | 98.37 | 98.37 | 101.55 | 98 | 23,053 |
| October 10, 2025 | 100.79 | 100.33 | 100.33 | 102 | 99.4 | 17,504 |
| October 09, 2025 | 98.05 | 100.79 | 100.79 | 101 | 97.1 | 65,030 |
| October 08, 2025 | 101.79 | 98.07 | 98.07 | 101.79 | 97 | 64,008 |
| October 07, 2025 | 97.35 | 100.28 | 100.28 | 102.21 | 94.08 | 118,648 |
| October 06, 2025 | 96.7 | 97.35 | 97.35 | 97.8 | 95.4 | 40,771 |
| October 03, 2025 | 94.95 | 94.76 | 94.76 | 96 | 92.55 | 39,576 |
| October 01, 2025 | 93 | 94.62 | 94.62 | 96 | 92.26 | 16,431 |
| September 30, 2025 | 93.98 | 94.26 | 94.26 | 96.97 | 92 | 24,317 |
| September 29, 2025 | 97.5 | 95.53 | 95.53 | 97.5 | 94 | 20,548 |
| September 26, 2025 | 99.41 | 95.98 | 95.98 | 99.41 | 93.05 | 80,585 |
| September 25, 2025 | 91.1 | 95.6 | 95.6 | 95.61 | 91.1 | 86,724 |
| September 24, 2025 | 94.99 | 91.06 | 91.06 | 94.99 | 90.1 | 24,565 |
| September 23, 2025 | 91.75 | 92.2 | 92.2 | 92.95 | 90 | 14,548 |
| September 22, 2025 | 93.39 | 90.7 | 90.7 | 93.39 | 90.1 | 10,546 |
| September 19, 2025 | 94.7 | 92.81 | 92.81 | 94.7 | 91.3 | 4,409 |
| September 18, 2025 | 94.35 | 92.39 | 92.39 | 94.9 | 92.01 | 13,980 |
| September 17, 2025 | 93.05 | 92.46 | 92.46 | 96 | 90.56 | 19,254 |