113.75
+13.63(+13.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 108 | 113.6 | 113.6 | 117.5 | 103.6 | 962,693 |
| December 23, 2025 | 103.9 | 100.12 | 100.12 | 103.9 | 99.9 | 10,804 |
| December 22, 2025 | 101 | 102.63 | 102.63 | 105.99 | 99.92 | 17,577 |
| December 19, 2025 | 99.6 | 100.57 | 100.57 | 101.97 | 99.37 | 4,254 |
| December 18, 2025 | 102.5 | 99.29 | 99.29 | 102.5 | 99 | 6,474 |
| December 17, 2025 | 102.05 | 102 | 102 | 104.39 | 101.4 | 6,669 |
| December 16, 2025 | 101.8 | 102.05 | 102.05 | 105.8 | 98.58 | 8,165 |
| December 15, 2025 | 103.3 | 100.88 | 100.88 | 104.84 | 99.31 | 16,994 |
| December 12, 2025 | 99.69 | 98.37 | 98.37 | 103.17 | 97.7 | 16,392 |
| December 11, 2025 | 98.88 | 97.36 | 97.36 | 99.31 | 97 | 8,915 |
| December 10, 2025 | 97.39 | 97.56 | 97.56 | 102.49 | 96.12 | 21,517 |
| December 09, 2025 | 98.13 | 96.91 | 96.91 | 98.13 | 94.15 | 19,334 |
| December 08, 2025 | 101 | 98.13 | 98.13 | 102.06 | 95 | 38,137 |
| December 05, 2025 | 104.59 | 101.97 | 101.97 | 104.59 | 101.05 | 8,919 |
| December 04, 2025 | 106.7 | 104.59 | 104.59 | 106.7 | 104.05 | 9,724 |
| December 03, 2025 | 102.5 | 105.6 | 105.6 | 108 | 102.41 | 15,711 |
| December 02, 2025 | 104.98 | 104 | 104 | 105 | 101.58 | 13,161 |
| December 01, 2025 | 105.5 | 104.45 | 104.45 | 107.59 | 101.61 | 32,024 |
| November 28, 2025 | 107.09 | 105.08 | 105.08 | 107.64 | 104 | 21,933 |
| November 27, 2025 | 109.31 | 106.58 | 106.58 | 110.05 | 105.82 | 19,529 |
| November 26, 2025 | 109.19 | 110.25 | 110.25 | 113.49 | 105.9 | 26,816 |
| November 25, 2025 | 111.81 | 109.19 | 109.19 | 111.81 | 107.81 | 11,051 |
| November 24, 2025 | 111.24 | 112.37 | 112.37 | 114 | 111.03 | 11,366 |
| November 21, 2025 | 114 | 111.24 | 111.24 | 116.03 | 110 | 9,132 |
| November 19, 2025 | 113.74 | 114.11 | 114.11 | 115.88 | 113.5 | 6,343 |
| November 18, 2025 | 116 | 113.74 | 113.74 | 116.9 | 111.95 | 17,251 |
| November 17, 2025 | 116.5 | 116.22 | 116.22 | 120 | 116 | 14,378 |
| November 14, 2025 | 117.6 | 117.16 | 117.16 | 117.6 | 115.86 | 18,889 |
| November 13, 2025 | 118.5 | 117.25 | 117.25 | 119.59 | 115.84 | 18,942 |
| November 12, 2025 | 120.21 | 117.83 | 117.83 | 121.2 | 117.01 | 17,042 |
| November 11, 2025 | 122.98 | 120.53 | 120.53 | 122.98 | 120.2 | 5,177 |
| November 10, 2025 | 120 | 122.12 | 122.12 | 124 | 118.32 | 10,783 |
| November 07, 2025 | 119.9 | 119.32 | 119.32 | 121 | 118.12 | 5,669 |
| November 06, 2025 | 121.15 | 119.3 | 119.3 | 123 | 119 | 14,785 |
| November 04, 2025 | 122.25 | 122.45 | 122.45 | 123.89 | 122.01 | 5,022 |
| November 03, 2025 | 123 | 123.57 | 123.57 | 125 | 121 | 5,647 |
| October 31, 2025 | 120.55 | 122.25 | 122.25 | 123.89 | 120.55 | 3,932 |
| October 30, 2025 | 121.25 | 121.11 | 121.11 | 123.99 | 120.5 | 6,727 |
| October 29, 2025 | 123.11 | 122.53 | 122.53 | 124.96 | 118.25 | 16,416 |
| October 28, 2025 | 123.1 | 124.29 | 124.29 | 126.3 | 123.1 | 2,642 |
| October 27, 2025 | 125.57 | 125.54 | 125.54 | 126.43 | 125 | 4,051 |
| October 24, 2025 | 122.5 | 125.57 | 125.57 | 128.5 | 122.5 | 9,595 |
| October 23, 2025 | 125.4 | 124.65 | 124.65 | 126.98 | 123.3 | 5,151 |
| October 21, 2025 | 123.8 | 124.63 | 124.63 | 125.9 | 123.8 | 2,794 |
| October 20, 2025 | 122.4 | 123.06 | 123.06 | 123.4 | 121.78 | 2,557 |
| October 17, 2025 | 123.1 | 121.69 | 121.69 | 124.42 | 119.98 | 8,813 |
| October 16, 2025 | 124.4 | 122.49 | 122.49 | 125.59 | 122 | 4,998 |
| October 15, 2025 | 121.6 | 123.69 | 123.69 | 124.84 | 120.32 | 5,948 |
| October 14, 2025 | 122.1 | 120.91 | 120.91 | 124.7 | 120.3 | 7,895 |
| October 13, 2025 | 121.9 | 123.94 | 123.94 | 124.89 | 121.65 | 8,802 |
| October 10, 2025 | 125.5 | 123.17 | 123.17 | 127.28 | 121.15 | 9,413 |
| October 09, 2025 | 126.1 | 124.58 | 124.58 | 127.45 | 122.37 | 11,973 |
| October 08, 2025 | 124.15 | 125.3 | 125.3 | 127.9 | 124.15 | 8,281 |
| October 07, 2025 | 126.37 | 125.84 | 125.84 | 127.79 | 125.5 | 7,229 |
| October 06, 2025 | 127.19 | 126.3 | 126.3 | 128.12 | 125.55 | 12,051 |
| October 03, 2025 | 127.7 | 127.19 | 127.19 | 130 | 126.75 | 13,551 |
| October 01, 2025 | 124.35 | 126.98 | 126.98 | 128.5 | 124.35 | 3,989 |
| September 30, 2025 | 128.01 | 126.67 | 126.67 | 129.4 | 125.91 | 6,499 |
| September 29, 2025 | 132.4 | 128.58 | 128.58 | 132.4 | 128.01 | 10,177 |
| September 26, 2025 | 135.61 | 131.5 | 131.5 | 135.61 | 131 | 4,749 |