117.38
-1.26(-1.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 118.3 | 117.38 | 117.38 | 118.78 | 116.83 | 335,728 |
| December 03, 2025 | 118.37 | 118.64 | 118.64 | 119.2 | 116.6 | 358,475 |
| December 02, 2025 | 120.36 | 118.47 | 118.47 | 120.5 | 118.01 | 259,358 |
| December 01, 2025 | 122.96 | 120.36 | 120.36 | 122.96 | 119.8 | 319,446 |
| November 28, 2025 | 123 | 122.1 | 122.1 | 123.32 | 121 | 288,207 |
| November 27, 2025 | 122.75 | 122.63 | 122.63 | 123.68 | 121.45 | 400,023 |
| November 26, 2025 | 120.69 | 121.51 | 121.51 | 122.66 | 119.53 | 448,930 |
| November 25, 2025 | 121.43 | 120.55 | 120.55 | 121.44 | 119.17 | 394,866 |
| November 24, 2025 | 124.91 | 121.43 | 121.43 | 124.91 | 120.31 | 338,335 |
| November 21, 2025 | 126.5 | 124.98 | 124.98 | 126.5 | 124.32 | 308,680 |
| November 19, 2025 | 129.9 | 128.27 | 128.27 | 130.8 | 128 | 402,522 |
| November 18, 2025 | 134.99 | 129.55 | 129.55 | 134.99 | 129.25 | 446,186 |
| November 17, 2025 | 132.69 | 134.5 | 134.5 | 135.63 | 132.53 | 294,244 |
| November 14, 2025 | 133 | 132.69 | 132.69 | 134.06 | 131.59 | 275,026 |
| November 13, 2025 | 134.01 | 134.79 | 134.79 | 135.78 | 133.16 | 329,932 |
| November 12, 2025 | 136 | 135.19 | 135.19 | 138.56 | 134.55 | 342,671 |
| November 11, 2025 | 135.95 | 136.11 | 136.11 | 137.41 | 133.78 | 1.57M |
| November 10, 2025 | 141.62 | 135.95 | 135.95 | 146.66 | 128.4 | 4.87M |
| November 07, 2025 | 141.5 | 140.94 | 140.94 | 141.97 | 138.11 | 262,406 |
| November 06, 2025 | 147.48 | 140.79 | 140.79 | 147.48 | 140.1 | 476,009 |
| November 04, 2025 | 150.19 | 146.51 | 146.51 | 150.57 | 145.85 | 236,890 |
| November 03, 2025 | 151.06 | 149.18 | 149.18 | 151.34 | 146.68 | 430,092 |
| October 31, 2025 | 150.9 | 151.06 | 151.06 | 151.45 | 150.2 | 369,128 |
| October 30, 2025 | 150.25 | 151.23 | 151.23 | 152.23 | 148.75 | 341,606 |
| October 29, 2025 | 150 | 150.5 | 150.5 | 152.2 | 148.25 | 800,584 |
| October 28, 2025 | 149.05 | 149.27 | 149.27 | 149.99 | 147.88 | 362,625 |
| October 27, 2025 | 151.99 | 148.91 | 148.91 | 151.99 | 147.6 | 485,519 |
| October 24, 2025 | 152.5 | 150.33 | 150.33 | 152.85 | 149.9 | 531,925 |
| October 23, 2025 | 147.7 | 152.6 | 152.6 | 155.76 | 147.7 | 2.69M |
| October 21, 2025 | 148.66 | 147.28 | 147.28 | 149.3 | 146.5 | 154,030 |
| October 20, 2025 | 149.25 | 147.83 | 147.83 | 149.96 | 145.58 | 565,378 |
| October 17, 2025 | 145.47 | 148.92 | 148.92 | 149.29 | 144.97 | 498,475 |
| October 16, 2025 | 146.5 | 146.49 | 146.49 | 150.7 | 145.21 | 1.52M |
| October 15, 2025 | 142.5 | 146.33 | 146.33 | 146.98 | 142.49 | 801,211 |
| October 14, 2025 | 142.9 | 143.01 | 143.01 | 145 | 141.41 | 544,106 |
| October 13, 2025 | 143 | 142.31 | 142.31 | 143.56 | 141.1 | 689,815 |
| October 10, 2025 | 144.12 | 144.07 | 144.07 | 145.57 | 142.1 | 699,283 |
| October 09, 2025 | 146.69 | 143.43 | 143.43 | 147.38 | 142.66 | 956,844 |
| October 08, 2025 | 141.2 | 146 | 146 | 152.6 | 140.1 | 5.03M |
| October 07, 2025 | 139.99 | 140.71 | 140.71 | 141.47 | 138.81 | 710,060 |
| October 06, 2025 | 143.1 | 138.83 | 138.83 | 143.87 | 138.25 | 803,525 |
| October 03, 2025 | 143.34 | 143.29 | 143.29 | 146 | 140.51 | 1.22M |
| October 01, 2025 | 141 | 142.87 | 142.87 | 143.72 | 140.22 | 654,643 |
| September 30, 2025 | 143.15 | 140.44 | 140.44 | 144.85 | 139.1 | 829,473 |
| September 29, 2025 | 146.69 | 142.67 | 142.67 | 147.63 | 142.06 | 1.25M |
| September 26, 2025 | 151.16 | 146.5 | 146.5 | 152.38 | 145.98 | 1.27M |
| September 25, 2025 | 154.76 | 151.17 | 151.17 | 157.69 | 150.52 | 1.17M |
| September 24, 2025 | 160.61 | 155.22 | 155.22 | 160.65 | 154.31 | 1.28M |
| September 23, 2025 | 164.5 | 161.13 | 161.13 | 164.5 | 160.2 | 1.85M |
| September 22, 2025 | 157.5 | 163.39 | 163.39 | 168.5 | 154.35 | 7.21M |
| September 19, 2025 | 154.15 | 157.9 | 157.9 | 164.64 | 152.53 | 10.13M |
| September 18, 2025 | 148.47 | 153.15 | 153.15 | 154 | 146.72 | 3.01M |
| September 17, 2025 | 150 | 147.68 | 147.68 | 152.24 | 147.07 | 1.06M |
| September 16, 2025 | 149.28 | 149.29 | 149.29 | 152 | 148.26 | 728,749 |
| September 15, 2025 | 149.7 | 148.9 | 148.9 | 152.12 | 146.1 | 1.76M |
| September 12, 2025 | 153.6 | 148.86 | 148.86 | 154.14 | 148.2 | 1.45M |
| September 11, 2025 | 148 | 153.82 | 153.82 | 156 | 147.33 | 5.02M |
| September 10, 2025 | 149.5 | 148.29 | 148.29 | 151.8 | 147.51 | 1.85M |
| September 09, 2025 | 153 | 149.45 | 149.45 | 153 | 148 | 2.53M |
| September 08, 2025 | 149.8 | 152.63 | 152.63 | 157.86 | 145.51 | 6.59M |