112.90
+1.89(+1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 115.5 | 112.84 | 112.84 | 115.5 | 112.05 | 1.51M |
| December 23, 2025 | 116.6 | 111.01 | 111.01 | 116.6 | 110.37 | 1.92M |
| December 22, 2025 | 109.5 | 108.31 | 108.31 | 111.84 | 107.15 | 586,585 |
| December 19, 2025 | 116 | 107.95 | 107.95 | 121.42 | 106 | 6.63M |
| December 18, 2025 | 104.6 | 107.03 | 107.03 | 109.8 | 102.31 | 456,766 |
| December 17, 2025 | 105.9 | 104.45 | 104.45 | 106.89 | 103.5 | 97,881 |
| December 16, 2025 | 106.6 | 105.09 | 105.09 | 108.3 | 104.02 | 190,008 |
| December 15, 2025 | 107.74 | 106.78 | 106.78 | 112.8 | 105.5 | 1.1M |
| December 12, 2025 | 104 | 103.41 | 103.41 | 105.49 | 100.79 | 511,983 |
| December 11, 2025 | 105.41 | 103.67 | 103.67 | 106.29 | 98.65 | 731,448 |
| December 10, 2025 | 107.27 | 106.51 | 106.51 | 117.89 | 97.6 | 8.39M |
| December 09, 2025 | 105.3 | 104.93 | 104.93 | 107.4 | 101.98 | 55,129 |
| December 08, 2025 | 108.2 | 106.38 | 106.38 | 108.62 | 105.7 | 53,434 |
| December 05, 2025 | 109.87 | 109.85 | 109.85 | 111.25 | 108 | 94,454 |
| December 04, 2025 | 108.7 | 109.96 | 109.96 | 110.35 | 107.93 | 61,820 |
| December 03, 2025 | 109.4 | 109.1 | 109.1 | 109.6 | 105.91 | 66,890 |
| December 02, 2025 | 112 | 108.68 | 108.68 | 113.08 | 106.1 | 315,341 |
| December 01, 2025 | 109.39 | 110.93 | 110.93 | 111.6 | 107.54 | 178,882 |
| November 28, 2025 | 107.88 | 107.43 | 107.43 | 109 | 107.2 | 30,503 |
| November 27, 2025 | 109.06 | 107.88 | 107.88 | 110.2 | 107.31 | 52,627 |
| November 26, 2025 | 111.12 | 109.06 | 109.06 | 111.12 | 108.7 | 302,142 |
| November 25, 2025 | 109.47 | 110.24 | 110.24 | 113.02 | 105.71 | 581,132 |
| November 24, 2025 | 101.19 | 108.26 | 108.26 | 111 | 99 | 521,964 |
| November 21, 2025 | 103.6 | 102.09 | 102.09 | 103.82 | 101.4 | 66,124 |
| November 19, 2025 | 105.86 | 104.64 | 104.64 | 107 | 104.5 | 38,129 |
| November 18, 2025 | 105.3 | 105.49 | 105.49 | 106.16 | 105.01 | 49,438 |
| November 17, 2025 | 108 | 106.06 | 106.06 | 108 | 105.8 | 49,360 |
| November 14, 2025 | 105.14 | 106.91 | 106.91 | 107.26 | 105.14 | 52,503 |
| November 13, 2025 | 106.77 | 105.58 | 105.58 | 107.59 | 105.12 | 64,434 |
| November 12, 2025 | 105.73 | 106.77 | 106.77 | 107.8 | 105.5 | 68,783 |
| November 11, 2025 | 107.3 | 105.73 | 105.73 | 108.25 | 105 | 126,476 |
| November 10, 2025 | 108.55 | 106.35 | 106.35 | 108.8 | 105.3 | 182,846 |
| November 07, 2025 | 106.5 | 108.94 | 108.94 | 109.5 | 103.1 | 206,801 |
| November 06, 2025 | 109.75 | 106.28 | 106.28 | 109.85 | 105.99 | 186,340 |
| November 04, 2025 | 106.98 | 109.75 | 109.75 | 110.5 | 106.2 | 154,557 |
| November 03, 2025 | 108.98 | 106.55 | 106.55 | 110 | 105.8 | 150,754 |
| October 31, 2025 | 109.1 | 106.76 | 106.76 | 109.34 | 106.24 | 162,190 |
| October 30, 2025 | 108.83 | 109.11 | 109.11 | 109.68 | 108.21 | 100,393 |
| October 29, 2025 | 109 | 108.83 | 108.83 | 109.99 | 108.3 | 131,149 |
| October 28, 2025 | 110.8 | 109.02 | 109.02 | 112.85 | 108.1 | 518,256 |
| October 27, 2025 | 106.88 | 110.56 | 110.56 | 117.9 | 106.88 | 8.03M |
| October 24, 2025 | 104.6 | 103.45 | 103.45 | 105.02 | 103.1 | 69,376 |
| October 23, 2025 | 108.45 | 104.6 | 104.6 | 108.85 | 104.3 | 173,265 |
| October 21, 2025 | 103.6 | 106.87 | 106.87 | 107.47 | 103.6 | 34,725 |
| October 20, 2025 | 105 | 104.65 | 104.65 | 105.5 | 103.06 | 130,458 |
| October 17, 2025 | 106.01 | 105.03 | 105.03 | 106.89 | 104.48 | 99,534 |
| October 16, 2025 | 107.39 | 105.95 | 105.95 | 108.08 | 105.65 | 86,567 |
| October 15, 2025 | 106.41 | 106.96 | 106.96 | 109.88 | 106.41 | 117,193 |
| October 14, 2025 | 109.7 | 106.41 | 106.41 | 109.96 | 104.5 | 153,875 |
| October 13, 2025 | 111.5 | 109.59 | 109.59 | 111.9 | 108.16 | 110,203 |
| October 10, 2025 | 110.6 | 111.91 | 111.91 | 113.97 | 110.6 | 97,576 |
| October 09, 2025 | 113.24 | 111.86 | 111.86 | 113.24 | 110.24 | 147,838 |
| October 08, 2025 | 113.18 | 112.79 | 112.79 | 114.36 | 111.66 | 102,381 |
| October 07, 2025 | 114.02 | 113.18 | 113.18 | 115.9 | 112.5 | 140,012 |
| October 06, 2025 | 115.6 | 113.39 | 113.39 | 116.5 | 113.01 | 73,710 |
| October 03, 2025 | 114.85 | 115.25 | 115.25 | 116 | 113.55 | 100,306 |
| October 01, 2025 | 113.43 | 113.39 | 113.39 | 114.95 | 112.6 | 57,760 |
| September 30, 2025 | 114.72 | 112.6 | 112.6 | 115 | 112 | 75,187 |
| September 29, 2025 | 115.05 | 114.26 | 114.26 | 117.9 | 113.07 | 68,762 |
| September 26, 2025 | 117 | 115.8 | 115.8 | 117.37 | 113.3 | 76,601 |