98.50
-0.38(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 98.88 | 98.5 | 98.5 | 103.01 | 98 | 28,778 |
| December 03, 2025 | 99.99 | 98.88 | 98.88 | 100.73 | 98.5 | 27,487 |
| December 02, 2025 | 102.03 | 99.6 | 99.6 | 105 | 98.1 | 61,849 |
| December 01, 2025 | 103.99 | 102.03 | 102.03 | 105.65 | 100.36 | 19,152 |
| November 28, 2025 | 103.65 | 102.2 | 102.2 | 107.23 | 100.22 | 29,107 |
| November 27, 2025 | 108.7 | 104.63 | 104.63 | 108.7 | 103.51 | 25,386 |
| November 26, 2025 | 101.34 | 105.13 | 105.13 | 106.7 | 99.95 | 53,314 |
| November 25, 2025 | 96.3 | 99.93 | 99.93 | 103.01 | 96.1 | 40,288 |
| November 24, 2025 | 102.9 | 96.28 | 96.28 | 104.99 | 95.25 | 70,542 |
| November 21, 2025 | 105.6 | 102.34 | 102.34 | 105.6 | 101.89 | 15,867 |
| November 19, 2025 | 104.93 | 103.39 | 103.39 | 104.93 | 102.94 | 12,166 |
| November 18, 2025 | 104.3 | 104.56 | 104.56 | 105.3 | 102.01 | 33,086 |
| November 17, 2025 | 106.01 | 102.74 | 102.74 | 106.93 | 102.01 | 52,720 |
| November 14, 2025 | 111 | 106.95 | 106.95 | 112.33 | 106 | 47,352 |
| November 13, 2025 | 103.43 | 109.82 | 109.82 | 112.4 | 103.15 | 70,668 |
| November 12, 2025 | 104.29 | 102.35 | 102.35 | 105.6 | 100.85 | 34,633 |
| November 11, 2025 | 104 | 104.57 | 104.57 | 106.3 | 101.27 | 24,010 |
| November 10, 2025 | 105.54 | 103.19 | 103.19 | 106.68 | 100.85 | 45,002 |
| November 07, 2025 | 105.01 | 106.11 | 106.11 | 106.9 | 103.38 | 22,773 |
| November 06, 2025 | 111.8 | 105.21 | 105.21 | 111.8 | 104.11 | 56,818 |
| November 04, 2025 | 111.01 | 109 | 109 | 112 | 108.3 | 13,588 |
| November 03, 2025 | 113.25 | 111.94 | 111.94 | 113.69 | 110.01 | 36,585 |
| October 31, 2025 | 112.8 | 110.93 | 110.93 | 116 | 110 | 41,366 |
| 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 |