115.73
-1.65(-1.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 117.38 | 115.73 | 115.73 | 118.31 | 114.81 | 126,143 |
| December 03, 2025 | 121 | 117.38 | 117.38 | 121 | 116.61 | 104,821 |
| December 02, 2025 | 122.88 | 121.22 | 121.22 | 122.89 | 120.64 | 102,510 |
| December 01, 2025 | 121.64 | 122.88 | 122.88 | 126.98 | 120.21 | 375,204 |
| November 28, 2025 | 121.13 | 120.47 | 120.47 | 122.18 | 120 | 98,845 |
| November 27, 2025 | 118.6 | 120.18 | 120.18 | 123.26 | 118.6 | 247,987 |
| November 26, 2025 | 125.35 | 122.5 | 122.5 | 125.35 | 121.93 | 99,023 |
| November 25, 2025 | 122.64 | 123.75 | 123.75 | 124.59 | 120.1 | 132,639 |
| November 24, 2025 | 119.99 | 122.03 | 122.03 | 124.57 | 119.78 | 335,354 |
| November 21, 2025 | 118.5 | 119.77 | 119.77 | 127.9 | 117.92 | 453,446 |
| November 19, 2025 | 123.5 | 120.31 | 120.31 | 123.5 | 119.7 | 133,130 |
| November 18, 2025 | 124.02 | 122.01 | 122.01 | 124.02 | 121.3 | 108,130 |
| November 17, 2025 | 120.45 | 123.04 | 123.04 | 126.19 | 120 | 308,795 |
| November 14, 2025 | 127 | 120.45 | 120.45 | 127.82 | 117.07 | 552,928 |
| November 13, 2025 | 128.73 | 126.17 | 126.17 | 129.1 | 124.96 | 162,737 |
| November 12, 2025 | 130.1 | 127.71 | 127.71 | 131.67 | 126.98 | 193,635 |
| November 11, 2025 | 135.76 | 129.75 | 129.75 | 137.56 | 128.32 | 398,402 |
| November 10, 2025 | 122 | 134.68 | 134.68 | 140.42 | 121.38 | 2.51M |
| November 07, 2025 | 116 | 122.11 | 122.11 | 123.45 | 116 | 133,306 |
| November 06, 2025 | 127.42 | 124.11 | 124.11 | 127.95 | 123.71 | 86,705 |
| November 04, 2025 | 130.5 | 127.42 | 127.42 | 132 | 127 | 123,222 |
| November 03, 2025 | 128 | 130.76 | 130.76 | 133 | 126.69 | 135,075 |
| October 31, 2025 | 129 | 128.31 | 128.31 | 129.84 | 127.8 | 89,954 |
| October 30, 2025 | 129.5 | 129.3 | 129.3 | 130.05 | 127.38 | 117,247 |
| October 29, 2025 | 127.17 | 129.26 | 129.26 | 131.45 | 125.52 | 191,557 |
| October 28, 2025 | 128.6 | 127.17 | 127.17 | 129.79 | 127 | 85,834 |
| October 27, 2025 | 129.5 | 128.6 | 128.6 | 131.8 | 128.01 | 128,422 |
| October 24, 2025 | 131.25 | 128.82 | 128.82 | 131.9 | 128.3 | 148,004 |
| October 23, 2025 | 134.5 | 131.05 | 131.05 | 134.5 | 130.11 | 149,079 |
| October 21, 2025 | 130.02 | 132.72 | 132.72 | 134 | 130.02 | 100,211 |
| October 20, 2025 | 131.5 | 130.02 | 130.02 | 135.29 | 127.61 | 272,094 |
| October 17, 2025 | 134.15 | 130.62 | 130.62 | 139.03 | 129 | 333,360 |
| October 16, 2025 | 137.6 | 134.97 | 134.97 | 139.74 | 134.25 | 263,135 |
| October 15, 2025 | 152.64 | 136.88 | 136.88 | 154 | 136 | 1.05M |
| October 14, 2025 | 148 | 150.38 | 150.38 | 160 | 147 | 1.86M |
| October 13, 2025 | 130 | 145.47 | 145.47 | 149.8 | 129 | 3.05M |
| October 10, 2025 | 126.35 | 126.35 | 126.35 | 126.35 | 126.35 | 84,760 |
| October 09, 2025 | 120.34 | 120.34 | 120.34 | 120.34 | 118.58 | 69,209 |
| October 08, 2025 | 109.16 | 114.61 | 114.61 | 114.61 | 109.08 | 132,540 |
| October 07, 2025 | 103.1 | 109.16 | 109.16 | 109.16 | 103.1 | 139,127 |
| October 06, 2025 | 108.99 | 103.97 | 103.97 | 109.3 | 102.1 | 132,929 |
| October 03, 2025 | 102.16 | 107.26 | 107.26 | 107.26 | 101.8 | 144,170 |
| October 01, 2025 | 103 | 102.16 | 102.16 | 104 | 100.75 | 76,790 |
| September 30, 2025 | 100.1 | 102.95 | 102.95 | 103.4 | 100.1 | 113,148 |
| September 29, 2025 | 99.5 | 101.4 | 101.4 | 104.33 | 99.3 | 163,689 |
| September 26, 2025 | 103.3 | 103.16 | 103.16 | 106.8 | 102.09 | 234,225 |
| September 25, 2025 | 109.7 | 107.47 | 107.47 | 110.95 | 106.6 | 276,791 |
| September 24, 2025 | 101.41 | 112.07 | 112.07 | 112.07 | 101.4 | 559,993 |
| September 23, 2025 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | 120,607 |
| September 22, 2025 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | 64,220 |
| September 19, 2025 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | 94,880 |
| September 18, 2025 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | 91,989 |
| September 17, 2025 | 131.07 | 131.07 | 131.07 | 131.07 | 131.07 | 155,548 |
| September 16, 2025 | 138.85 | 137.97 | 137.97 | 138.85 | 136.75 | 42,914 |
| September 15, 2025 | 138.45 | 137.1 | 137.1 | 138.75 | 135.5 | 60,141 |
| September 12, 2025 | 137 | 138.58 | 138.58 | 139.94 | 137 | 31,082 |
| September 11, 2025 | 137.8 | 138.14 | 138.14 | 139.7 | 133.8 | 57,329 |
| September 10, 2025 | 139.8 | 137.84 | 137.84 | 140.99 | 136.32 | 59,289 |
| September 09, 2025 | 137 | 138.22 | 138.22 | 140.95 | 137 | 81,105 |
| September 08, 2025 | 140 | 137.85 | 137.85 | 140.27 | 136.6 | 87,060 |