122.60
-1.44(-1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 124 | 121.03 | 121.03 | 125.23 | 119.92 | 765,612 |
| December 23, 2025 | 121 | 124.04 | 124.04 | 126 | 120.61 | 1.62M |
| December 22, 2025 | 120.2 | 120.72 | 120.72 | 124 | 119.93 | 2.11M |
| December 19, 2025 | 116.25 | 118.41 | 118.41 | 119 | 114.5 | 1.01M |
| December 18, 2025 | 116.53 | 115.5 | 115.5 | 116.72 | 113.49 | 926,390 |
| December 17, 2025 | 118 | 116.12 | 116.12 | 118.5 | 115.08 | 866,159 |
| December 16, 2025 | 121 | 118 | 118 | 121.04 | 117.3 | 587,203 |
| December 15, 2025 | 119 | 120.99 | 120.99 | 121.9 | 117.95 | 1.35M |
| December 12, 2025 | 118 | 119.49 | 119.49 | 122.4 | 118 | 1.37M |
| December 11, 2025 | 121.2 | 117.42 | 117.42 | 121.39 | 115.2 | 3.07M |
| December 10, 2025 | 118 | 120.46 | 120.46 | 127.45 | 117.84 | 9.99M |
| December 09, 2025 | 116 | 117.32 | 117.32 | 119.89 | 112.7 | 3M |
| December 08, 2025 | 120.95 | 116.16 | 116.16 | 120.95 | 114.64 | 1.59M |
| December 05, 2025 | 123.08 | 120.41 | 120.41 | 123.08 | 119.75 | 813,972 |
| December 04, 2025 | 127 | 122.22 | 122.22 | 127 | 121.9 | 1.07M |
| December 03, 2025 | 128.08 | 126.46 | 126.46 | 128.14 | 124.39 | 667,881 |
| December 02, 2025 | 130.32 | 127.06 | 127.06 | 130.46 | 126.4 | 1.1M |
| December 01, 2025 | 132.84 | 129.87 | 129.87 | 134.51 | 129.22 | 486,641 |
| November 28, 2025 | 134.6 | 131.79 | 131.79 | 134.6 | 131.5 | 352,189 |
| November 27, 2025 | 136.7 | 134.91 | 134.91 | 137.66 | 134 | 630,567 |
| November 26, 2025 | 135 | 135.52 | 135.52 | 137.4 | 133.25 | 905,253 |
| November 25, 2025 | 131.75 | 134.03 | 134.03 | 135 | 129.82 | 1.01M |
| November 24, 2025 | 135.85 | 131.83 | 131.83 | 136.01 | 130.68 | 1.47M |
| November 21, 2025 | 139 | 135.98 | 135.98 | 140.65 | 135 | 1.08M |
| November 19, 2025 | 142.98 | 140.92 | 140.92 | 143.13 | 140 | 798,995 |
| November 18, 2025 | 140.85 | 142.98 | 142.98 | 143.8 | 136.73 | 2.15M |
| November 17, 2025 | 146.91 | 141.2 | 141.2 | 150.71 | 140.1 | 1.87M |
| November 14, 2025 | 150 | 146.3 | 146.3 | 153.7 | 145 | 1.54M |
| November 13, 2025 | 144.25 | 152.73 | 152.73 | 157.2 | 142.41 | 10.25M |
| November 12, 2025 | 144 | 143.6 | 143.6 | 145.79 | 142.94 | 522,780 |
| November 11, 2025 | 142.76 | 142.54 | 142.54 | 143.51 | 141 | 472,619 |
| November 10, 2025 | 144.5 | 142.6 | 142.6 | 146.36 | 141.99 | 779,491 |
| November 07, 2025 | 143.49 | 145.74 | 145.74 | 146.4 | 142.2 | 497,868 |
| November 06, 2025 | 147.7 | 143.91 | 143.91 | 148.51 | 142.6 | 1.22M |
| November 04, 2025 | 151.43 | 147.67 | 147.67 | 151.86 | 147.1 | 624,117 |
| November 03, 2025 | 149.47 | 151.08 | 151.08 | 153.02 | 147.98 | 995,647 |
| October 31, 2025 | 151.59 | 148.88 | 148.88 | 152 | 148.01 | 578,889 |
| October 30, 2025 | 151.5 | 150.78 | 150.78 | 152.35 | 149.72 | 438,829 |
| October 29, 2025 | 152.8 | 151.79 | 151.79 | 152.81 | 151 | 487,730 |
| October 28, 2025 | 157.99 | 151.84 | 151.84 | 158 | 150.03 | 1.38M |
| October 27, 2025 | 150.66 | 156.89 | 156.89 | 158 | 150.44 | 1.87M |
| October 24, 2025 | 151.88 | 150.25 | 150.25 | 152.89 | 149.7 | 627,756 |
| October 23, 2025 | 153.5 | 151.88 | 151.88 | 155.26 | 151.1 | 910,591 |
| October 21, 2025 | 153.35 | 152.34 | 152.34 | 153.38 | 151.9 | 122,815 |
| October 20, 2025 | 153.44 | 152.17 | 152.17 | 153.5 | 150.24 | 711,442 |
| October 17, 2025 | 155.89 | 151.88 | 151.88 | 155.89 | 151.05 | 674,518 |
| October 16, 2025 | 155.58 | 154.84 | 154.84 | 157.1 | 154 | 476,789 |
| October 15, 2025 | 153.85 | 154.56 | 154.56 | 156.32 | 152.8 | 902,393 |
| October 14, 2025 | 155.6 | 153.88 | 153.88 | 161.2 | 151.74 | 1.03M |
| October 13, 2025 | 158.85 | 155.27 | 155.27 | 159.1 | 154.67 | 664,400 |
| October 10, 2025 | 154.88 | 160.18 | 160.18 | 160.9 | 154.01 | 1.34M |
| October 09, 2025 | 155 | 154.3 | 154.3 | 157.15 | 153.51 | 774,314 |
| October 08, 2025 | 159.99 | 153.91 | 153.91 | 160.58 | 152 | 1.65M |
| October 07, 2025 | 163.5 | 159.53 | 159.53 | 163.5 | 158.1 | 759,314 |
| October 06, 2025 | 162.6 | 162.34 | 162.34 | 163.4 | 160.01 | 615,427 |
| October 03, 2025 | 164 | 161.91 | 161.91 | 164.6 | 159.85 | 824,681 |
| October 01, 2025 | 161.74 | 163.21 | 163.21 | 164.4 | 161 | 841,852 |
| September 30, 2025 | 162.73 | 161.74 | 161.74 | 165.24 | 157.1 | 746,601 |
| September 29, 2025 | 165.99 | 161.79 | 161.79 | 168.96 | 161 | 874,553 |
| September 26, 2025 | 168.32 | 165.24 | 165.24 | 171.68 | 164.01 | 1.02M |