111.62
+5.63(+5.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 106.8 | 111.62 | 111.62 | 112.3 | 106.07 | 77,999 | 
| October 29, 2025 | 108.49 | 105.99 | 105.99 | 109.7 | 104.51 | 44,682 | 
| October 28, 2025 | 112.2 | 106.98 | 106.98 | 115 | 105.1 | 113,551 | 
| October 27, 2025 | 114.7 | 112.1 | 112.1 | 119.41 | 111.3 | 123,400 | 
| October 24, 2025 | 120.45 | 113.3 | 113.3 | 123 | 111.51 | 140,054 | 
| October 23, 2025 | 121 | 121.61 | 121.61 | 123.54 | 120.19 | 36,826 | 
| October 21, 2025 | 122.99 | 120.95 | 120.95 | 123.1 | 119.99 | 7,115 | 
| October 20, 2025 | 121.44 | 120.41 | 120.41 | 124.14 | 119 | 31,380 | 
| October 17, 2025 | 125.15 | 122.43 | 122.43 | 125.22 | 121.12 | 21,175 | 
| October 16, 2025 | 124.35 | 122.7 | 122.7 | 126.43 | 122.02 | 11,335 | 
| October 15, 2025 | 129.19 | 123.18 | 123.18 | 129.44 | 122.25 | 57,350 | 
| October 14, 2025 | 128.9 | 126.34 | 126.34 | 130.98 | 125.02 | 30,278 | 
| October 13, 2025 | 125.3 | 128.11 | 128.11 | 130 | 122.1 | 34,310 | 
| October 10, 2025 | 130.18 | 124.81 | 124.81 | 131.56 | 124.3 | 100,572 | 
| October 09, 2025 | 129 | 130.95 | 130.95 | 131.49 | 127.09 | 17,295 | 
| October 08, 2025 | 128.33 | 128.4 | 128.4 | 131.9 | 123.91 | 34,380 | 
| October 07, 2025 | 130.85 | 127.88 | 127.88 | 131.91 | 127.35 | 22,658 | 
| October 06, 2025 | 138 | 130.8 | 130.8 | 138 | 130.5 | 42,258 | 
| October 03, 2025 | 131.81 | 135.34 | 135.34 | 138.34 | 130 | 64,516 | 
| October 01, 2025 | 134.25 | 131.76 | 131.76 | 135 | 130.3 | 39,528 | 
| September 30, 2025 | 135.01 | 134.25 | 134.25 | 139.19 | 132.99 | 28,341 | 
| September 29, 2025 | 142.27 | 135.16 | 135.16 | 142.27 | 132.35 | 107,864 | 
| September 26, 2025 | 142 | 135.5 | 135.5 | 143.45 | 135 | 26,803 | 
| September 25, 2025 | 146.75 | 141.59 | 141.59 | 146.95 | 140.01 | 15,938 | 
| September 24, 2025 | 146.95 | 145.42 | 145.42 | 148.48 | 145.1 | 13,374 | 
| September 23, 2025 | 149 | 145.92 | 145.92 | 152.39 | 145.51 | 19,518 | 
| September 22, 2025 | 145 | 147.08 | 147.08 | 153.99 | 145 | 29,725 | 
| September 19, 2025 | 156.99 | 149.37 | 149.37 | 156.99 | 148.3 | 15,965 | 
| September 18, 2025 | 154.99 | 149.92 | 149.92 | 154.99 | 148.3 | 25,441 | 
| September 17, 2025 | 157 | 154.72 | 154.72 | 157 | 150.55 | 40,655 | 
| September 16, 2025 | 160 | 156.53 | 156.53 | 160 | 153.11 | 51,276 | 
| September 15, 2025 | 161.4 | 157.45 | 157.45 | 163.9 | 155.6 | 25,322 | 
| September 12, 2025 | 153 | 159.04 | 159.04 | 160.19 | 152.99 | 78,655 | 
| September 11, 2025 | 152.88 | 152.57 | 152.57 | 158.89 | 151.71 | 91,355 | 
| September 10, 2025 | 148 | 151.33 | 151.33 | 152 | 145.05 | 49,471 | 
| September 09, 2025 | 145 | 145.81 | 145.81 | 150.93 | 144.2 | 32,828 | 
| September 08, 2025 | 152.99 | 147.72 | 147.72 | 152.99 | 146.01 | 58,688 | 
| September 05, 2025 | 152.8 | 151.05 | 151.05 | 152.8 | 146.8 | 145,183 | 
| September 04, 2025 | 145.53 | 145.53 | 145.53 | 145.53 | 142 | 35,690 | 
| September 03, 2025 | 138.79 | 138.6 | 138.6 | 138.79 | 133.5 | 20,482 | 
| September 02, 2025 | 139.29 | 135.22 | 135.22 | 139.29 | 134 | 42,120 | 
| September 01, 2025 | 135 | 138.6 | 138.6 | 141.39 | 133.5 | 4,305 | 
| August 29, 2025 | 141 | 134.7 | 134.7 | 141 | 133.25 | 37,014 | 
| August 28, 2025 | 139.2 | 139.75 | 139.75 | 142 | 138.05 | 23,545 | 
| August 26, 2025 | 140.31 | 139.39 | 139.39 | 143.5 | 136.15 | 41,666 | 
| August 25, 2025 | 145.84 | 140.31 | 140.31 | 145.84 | 140.15 | 22,927 | 
| August 22, 2025 | 146.88 | 144.34 | 144.34 | 146.88 | 143.6 | 6,119 | 
| August 21, 2025 | 152 | 146.16 | 146.16 | 152.99 | 145 | 22,520 | 
| August 20, 2025 | 153 | 152.01 | 152.01 | 154.99 | 149.5 | 13,154 | 
| August 19, 2025 | 150.12 | 152.19 | 152.19 | 154 | 148.5 | 31,594 | 
| August 18, 2025 | 146.2 | 150.12 | 150.12 | 152 | 146.15 | 17,745 | 
| August 14, 2025 | 164 | 150.73 | 150.73 | 164.02 | 150.15 | 43,336 | 
| August 13, 2025 | 149.25 | 156.21 | 156.21 | 156.21 | 145.11 | 41,525 | 
| August 12, 2025 | 152 | 148.78 | 148.78 | 152.1 | 148 | 12,098 | 
| August 11, 2025 | 154.01 | 153.88 | 153.88 | 155 | 146.7 | 17,737 | 
| August 08, 2025 | 152.78 | 154.01 | 154.01 | 159 | 151 | 38,140 | 
| August 07, 2025 | 151.1 | 152.78 | 152.78 | 154.99 | 151 | 23,831 | 
| August 06, 2025 | 151.6 | 151.65 | 151.65 | 159.55 | 151.6 | 13,007 | 
| August 05, 2025 | 160 | 158.01 | 158.01 | 163.85 | 157.4 | 48,461 | 
| August 04, 2025 | 163.75 | 158.15 | 158.15 | 163.75 | 151.1 | 43,698 |