115.26
-2.39(-2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 117.98 | 115.5 | 115.5 | 118.5 | 115.02 | 137,734 |
| December 23, 2025 | 115.75 | 117.65 | 117.65 | 118.89 | 115.75 | 176,015 |
| December 22, 2025 | 115.41 | 116.36 | 116.36 | 117.3 | 115.41 | 218,566 |
| December 19, 2025 | 116.3 | 115.41 | 115.41 | 116.39 | 114.11 | 150,021 |
| December 18, 2025 | 115.08 | 116.26 | 116.26 | 117.99 | 113.2 | 143,849 |
| December 17, 2025 | 115.39 | 115.08 | 115.08 | 117.85 | 114.44 | 185,277 |
| December 16, 2025 | 116.25 | 115.27 | 115.27 | 117.37 | 115 | 141,172 |
| December 15, 2025 | 118 | 117.44 | 117.44 | 118.53 | 117.15 | 141,680 |
| December 12, 2025 | 118.49 | 118.97 | 118.97 | 120 | 117.05 | 163,039 |
| December 11, 2025 | 117.66 | 118.79 | 118.79 | 119.9 | 115.15 | 175,179 |
| December 10, 2025 | 118 | 118 | 118 | 119 | 116.55 | 172,539 |
| December 09, 2025 | 110.9 | 117.78 | 117.78 | 118.83 | 108.45 | 315,630 |
| December 08, 2025 | 114.62 | 111.17 | 111.17 | 115.8 | 110.39 | 230,092 |
| December 05, 2025 | 117.01 | 115.04 | 115.04 | 118.01 | 114.25 | 175,493 |
| December 04, 2025 | 117.7 | 117.78 | 117.78 | 119.09 | 116.73 | 235,220 |
| December 03, 2025 | 118.79 | 118.13 | 118.13 | 119.5 | 117.29 | 140,063 |
| December 02, 2025 | 120 | 118.79 | 118.79 | 120.15 | 118.01 | 148,367 |
| December 01, 2025 | 120.45 | 120.32 | 120.32 | 122.5 | 119.5 | 148,374 |
| November 28, 2025 | 121.12 | 120.33 | 120.33 | 121.4 | 119.3 | 117,094 |
| November 27, 2025 | 122.36 | 121 | 121 | 123.78 | 120.75 | 153,813 |
| November 26, 2025 | 121.98 | 122.37 | 122.37 | 123.95 | 120.5 | 234,217 |
| November 25, 2025 | 118.65 | 121.64 | 121.64 | 122.49 | 117.21 | 280,821 |
| November 24, 2025 | 123.4 | 118.65 | 118.65 | 123.91 | 117.2 | 344,029 |
| November 21, 2025 | 125 | 124.36 | 124.36 | 126.12 | 122.25 | 275,906 |
| November 19, 2025 | 131 | 127.5 | 127.5 | 131.28 | 127.2 | 329,623 |
| November 18, 2025 | 131 | 131.34 | 131.34 | 133.78 | 130.93 | 228,426 |
| November 17, 2025 | 135.5 | 132.47 | 132.47 | 135.5 | 130.55 | 609,075 |
| November 14, 2025 | 140.35 | 141.7 | 141.7 | 143 | 138.96 | 198,304 |
| November 13, 2025 | 141.95 | 139.66 | 139.66 | 142.6 | 139 | 227,219 |
| November 12, 2025 | 140.5 | 141.95 | 141.95 | 143.01 | 139.04 | 217,148 |
| November 11, 2025 | 138 | 139.78 | 139.78 | 141.29 | 137.1 | 178,004 |
| November 10, 2025 | 137.9 | 138.44 | 138.44 | 141.94 | 136.8 | 169,115 |
| November 07, 2025 | 139.5 | 137.9 | 137.9 | 140.89 | 135.77 | 188,210 |
| November 06, 2025 | 142.45 | 139.96 | 139.96 | 142.45 | 139.42 | 228,813 |
| November 04, 2025 | 144 | 141.56 | 141.56 | 145.05 | 140.81 | 277,270 |
| November 03, 2025 | 146.9 | 144.49 | 144.49 | 147.55 | 144.1 | 160,014 |
| October 31, 2025 | 146.05 | 146.36 | 146.36 | 147.88 | 144.23 | 376,520 |
| October 30, 2025 | 148.96 | 146.29 | 146.29 | 148.96 | 145.6 | 280,451 |
| October 29, 2025 | 148.1 | 149.13 | 149.13 | 151 | 146.1 | 315,953 |
| October 28, 2025 | 152.25 | 148.09 | 148.09 | 152.25 | 147.1 | 288,932 |
| October 27, 2025 | 152.49 | 151.54 | 151.54 | 154.55 | 150.2 | 481,746 |
| October 24, 2025 | 148.99 | 151.72 | 151.72 | 153.99 | 148.05 | 1.35M |
| October 23, 2025 | 143.05 | 148.18 | 148.18 | 150.8 | 142.25 | 1.07M |
| October 21, 2025 | 142.38 | 143.26 | 143.26 | 143.71 | 141.79 | 98,952 |
| October 20, 2025 | 141.4 | 141.77 | 141.77 | 142.8 | 139.39 | 197,971 |
| October 17, 2025 | 142.85 | 140.04 | 140.04 | 143.3 | 139.2 | 343,069 |
| October 16, 2025 | 143.8 | 143.32 | 143.32 | 144.74 | 142.65 | 228,665 |
| October 15, 2025 | 142.05 | 142.91 | 142.91 | 144.3 | 141.12 | 502,225 |
| October 14, 2025 | 139.1 | 141.34 | 141.34 | 142.8 | 139 | 476,320 |
| October 13, 2025 | 140.1 | 139.34 | 139.34 | 140.42 | 138.64 | 174,976 |
| October 10, 2025 | 142.15 | 140.77 | 140.77 | 143.7 | 140.53 | 205,701 |
| October 09, 2025 | 140.95 | 142.29 | 142.29 | 142.7 | 139.8 | 210,261 |
| October 08, 2025 | 141.4 | 140.94 | 140.94 | 143.1 | 139.75 | 233,605 |
| October 07, 2025 | 142.5 | 141.46 | 141.46 | 144 | 141 | 262,758 |
| October 06, 2025 | 145.17 | 142.11 | 142.11 | 146.19 | 141.7 | 273,683 |
| October 03, 2025 | 146.6 | 144.62 | 144.62 | 147.36 | 143.62 | 321,929 |
| October 01, 2025 | 145.77 | 146.61 | 146.61 | 147.95 | 145.42 | 397,078 |
| September 30, 2025 | 143.5 | 145.52 | 145.52 | 146.8 | 140.61 | 573,382 |
| September 29, 2025 | 146 | 142.94 | 142.94 | 146.84 | 140.79 | 418,737 |
| September 26, 2025 | 149.65 | 145.25 | 145.25 | 150 | 142.68 | 660,072 |