118.37
-1.41(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 121 | 118.37 | 118.37 | 121.6 | 118.05 | 12,235 |
| December 03, 2025 | 120.06 | 119.78 | 119.78 | 121 | 119.01 | 11,727 |
| December 02, 2025 | 121 | 119.05 | 119.05 | 121.19 | 117.02 | 20,796 |
| December 01, 2025 | 121.8 | 121.15 | 121.15 | 124.29 | 119.65 | 13,643 |
| November 28, 2025 | 124.01 | 122.77 | 122.77 | 125 | 122.5 | 9,914 |
| November 27, 2025 | 126.02 | 124.48 | 124.48 | 127.12 | 123.5 | 36,486 |
| November 26, 2025 | 127.63 | 127.1 | 127.1 | 129.39 | 125.25 | 12,972 |
| November 25, 2025 | 127.94 | 128.19 | 128.19 | 128.99 | 127.06 | 6,255 |
| November 24, 2025 | 128.1 | 127.94 | 127.94 | 132.38 | 127 | 13,641 |
| November 21, 2025 | 130.9 | 130.4 | 130.4 | 133.66 | 129.1 | 7,866 |
| November 19, 2025 | 132.02 | 131.01 | 131.01 | 134.1 | 130.25 | 12,943 |
| November 18, 2025 | 130.72 | 134.29 | 134.29 | 139.39 | 130.72 | 28,292 |
| November 17, 2025 | 132 | 132.45 | 132.45 | 133.28 | 130.5 | 15,347 |
| November 14, 2025 | 129.6 | 131.65 | 131.65 | 136.89 | 129.6 | 35,392 |
| November 13, 2025 | 129.1 | 131.58 | 131.58 | 134.07 | 128.52 | 15,103 |
| November 12, 2025 | 129 | 127.41 | 127.41 | 132.9 | 126.55 | 70,226 |
| November 11, 2025 | 133.99 | 130 | 130 | 133.99 | 128.5 | 15,902 |
| November 10, 2025 | 132.25 | 132.4 | 132.4 | 135.38 | 131.2 | 7,257 |
| November 07, 2025 | 131 | 134.34 | 134.34 | 135.9 | 130.07 | 6,200 |
| November 06, 2025 | 138 | 131.66 | 131.66 | 141 | 130.61 | 60,949 |
| November 04, 2025 | 134 | 135.3 | 135.3 | 136.89 | 133.13 | 21,212 |
| November 03, 2025 | 134.51 | 134.03 | 134.03 | 134.51 | 132.15 | 11,340 |
| October 31, 2025 | 135 | 133.29 | 133.29 | 135.97 | 132.32 | 11,850 |
| October 30, 2025 | 139 | 135.52 | 135.52 | 139.99 | 133.47 | 101,474 |
| October 29, 2025 | 139.6 | 137.48 | 137.48 | 139.6 | 135.15 | 18,889 |
| October 28, 2025 | 139.32 | 138.16 | 138.16 | 140.5 | 137.31 | 12,715 |
| October 27, 2025 | 142.49 | 139.12 | 139.12 | 142.49 | 138 | 12,409 |
| October 24, 2025 | 140.11 | 140.96 | 140.96 | 141.1 | 139 | 20,157 |
| October 23, 2025 | 142.72 | 140.76 | 140.76 | 142.79 | 140 | 6,415 |
| October 21, 2025 | 143.2 | 141.9 | 141.9 | 143.9 | 139.79 | 3,928 |
| October 20, 2025 | 147.24 | 141.54 | 141.54 | 147.24 | 141.1 | 17,082 |
| October 17, 2025 | 144.99 | 145.94 | 145.94 | 146.58 | 142.25 | 12,944 |
| October 16, 2025 | 141.2 | 144.79 | 144.79 | 145.98 | 140.15 | 12,206 |
| October 15, 2025 | 144.8 | 143.26 | 143.26 | 144.82 | 141.37 | 10,414 |
| October 14, 2025 | 145.2 | 144.15 | 144.15 | 146.68 | 144.1 | 8,216 |
| October 13, 2025 | 145.1 | 146.2 | 146.2 | 147.4 | 145.1 | 3,990 |
| October 10, 2025 | 149.48 | 147.41 | 147.41 | 150 | 147 | 5,579 |
| October 09, 2025 | 151.17 | 148.82 | 148.82 | 151.17 | 148.5 | 5,621 |
| October 08, 2025 | 151.8 | 150.82 | 150.82 | 153 | 148.8 | 10,802 |
| October 07, 2025 | 152.5 | 150.22 | 150.22 | 153.68 | 147.89 | 22,651 |
| October 06, 2025 | 156.1 | 152.88 | 152.88 | 156.49 | 152.21 | 7,446 |
| October 03, 2025 | 155.01 | 157.32 | 157.32 | 158 | 151.31 | 39,845 |
| October 01, 2025 | 160.9 | 156 | 156 | 160.9 | 155.27 | 5,367 |
| September 30, 2025 | 157.01 | 158.92 | 158.92 | 160 | 155.15 | 21,807 |
| September 29, 2025 | 163.9 | 157.57 | 157.57 | 163.9 | 157 | 9,438 |
| September 26, 2025 | 163.99 | 161.92 | 161.92 | 163.99 | 157.35 | 14,156 |
| September 25, 2025 | 157.25 | 162.45 | 162.45 | 163.95 | 157.25 | 16,731 |
| September 24, 2025 | 161.18 | 157.91 | 157.91 | 163.49 | 157.25 | 7,051 |
| September 23, 2025 | 165.81 | 160.61 | 160.61 | 165.81 | 158.01 | 39,322 |
| September 22, 2025 | 164 | 164.76 | 164.76 | 166.45 | 164 | 11,806 |
| September 19, 2025 | 163 | 164.75 | 164.75 | 165.1 | 161.91 | 21,749 |
| September 18, 2025 | 160.83 | 161.46 | 161.46 | 162.29 | 159 | 11,590 |
| September 17, 2025 | 162.99 | 160.03 | 160.03 | 162.99 | 159.06 | 17,568 |
| September 16, 2025 | 160.1 | 161.61 | 161.61 | 162.26 | 159 | 15,566 |
| September 15, 2025 | 162.2 | 159.56 | 159.56 | 163.9 | 159 | 9,543 |
| September 12, 2025 | 161.44 | 162.14 | 162.14 | 164.9 | 159.06 | 13,406 |
| September 11, 2025 | 161.4 | 160.97 | 160.97 | 165 | 160.67 | 12,914 |
| September 10, 2025 | 162.7 | 161.73 | 161.73 | 162.7 | 159.9 | 5,836 |
| September 09, 2025 | 162 | 160.89 | 160.89 | 162.5 | 158.35 | 32,271 |
| September 08, 2025 | 160.9 | 160.56 | 160.56 | 161.65 | 156.59 | 102,646 |