119.76
+1.47(+1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 117 | 119.76 | 119.76 | 120.2 | 116.01 | 420,855 |
| November 06, 2025 | 122.8 | 118.29 | 118.29 | 122.8 | 117.35 | 332,334 |
| November 04, 2025 | 125.9 | 122.8 | 122.8 | 126.28 | 121.71 | 563,219 |
| November 03, 2025 | 122.01 | 125 | 125 | 125.75 | 120.03 | 294,179 |
| October 31, 2025 | 124.1 | 122.84 | 122.84 | 124.1 | 122.35 | 220,713 |
| October 30, 2025 | 124.99 | 123.48 | 123.48 | 124.99 | 122.64 | 192,067 |
| October 29, 2025 | 122.5 | 124.53 | 124.53 | 126.5 | 121.01 | 760,196 |
| October 28, 2025 | 119.75 | 121.27 | 121.27 | 124.3 | 119.75 | 380,617 |
| October 27, 2025 | 123.27 | 121.14 | 121.14 | 124.5 | 120.6 | 246,353 |
| October 24, 2025 | 125.64 | 122.07 | 122.07 | 125.75 | 120.51 | 378,226 |
| October 23, 2025 | 125 | 124.78 | 124.78 | 129.44 | 124.01 | 1.58M |
| October 21, 2025 | 117.24 | 117.88 | 117.88 | 118.63 | 117 | 79,755 |
| October 20, 2025 | 118.97 | 116.31 | 116.31 | 120 | 115.91 | 346,655 |
| October 17, 2025 | 119.3 | 118.09 | 118.09 | 120.03 | 116.08 | 430,030 |
| October 16, 2025 | 115.63 | 118.14 | 118.14 | 119.63 | 113.39 | 1.01M |
| October 15, 2025 | 115.9 | 114.73 | 114.73 | 115.9 | 113.5 | 282,778 |
| October 14, 2025 | 117.05 | 115.01 | 115.01 | 117.05 | 114 | 253,765 |
| October 13, 2025 | 116.4 | 116.93 | 116.93 | 120.15 | 115.92 | 312,704 |
| October 10, 2025 | 113.43 | 117.82 | 117.82 | 118.3 | 113.43 | 488,874 |
| October 09, 2025 | 114.69 | 113.62 | 113.62 | 115.87 | 113.05 | 353,741 |
| October 08, 2025 | 115.86 | 114.12 | 114.12 | 118.29 | 113.75 | 402,696 |
| October 07, 2025 | 117.33 | 115.86 | 115.86 | 118.63 | 115.25 | 284,432 |
| October 06, 2025 | 119.5 | 117.33 | 117.33 | 120 | 116.01 | 254,290 |
| October 03, 2025 | 119.25 | 119.03 | 119.03 | 121.97 | 117.55 | 557,459 |
| October 01, 2025 | 120 | 119.9 | 119.9 | 121.5 | 118.52 | 296,107 |
| September 30, 2025 | 120.4 | 119.57 | 119.57 | 120.4 | 118.03 | 185,942 |
| September 29, 2025 | 120 | 118.59 | 118.59 | 120.99 | 117.45 | 232,238 |
| September 26, 2025 | 122.02 | 118.35 | 118.35 | 124.23 | 117.36 | 390,851 |
| September 25, 2025 | 125.01 | 122.01 | 122.01 | 126.25 | 121.21 | 297,886 |
| September 24, 2025 | 128.9 | 125.39 | 125.39 | 129.12 | 124.36 | 323,831 |
| September 23, 2025 | 127.95 | 129.15 | 129.15 | 130.49 | 127.95 | 278,097 |
| September 22, 2025 | 130.2 | 127.95 | 127.95 | 132.4 | 127.5 | 335,249 |
| September 19, 2025 | 130.8 | 131.64 | 131.64 | 134.2 | 130.22 | 1.01M |
| September 18, 2025 | 131.35 | 131.29 | 131.04 | 133.15 | 130.32 | 396,036 |
| September 17, 2025 | 132.45 | 131.06 | 131.06 | 133.9 | 130.53 | 684,675 |
| September 16, 2025 | 128.3 | 131.41 | 131.41 | 133.29 | 127.97 | 607,047 |
| September 15, 2025 | 127.51 | 127.77 | 127.77 | 130.2 | 127.05 | 362,349 |
| September 12, 2025 | 130.9 | 128.21 | 128.21 | 131.67 | 127.5 | 383,977 |
| September 11, 2025 | 131.9 | 130.33 | 130.33 | 131.95 | 130 | 458,944 |
| September 10, 2025 | 126.51 | 130.98 | 130.98 | 134 | 126.51 | 2.43M |
| September 09, 2025 | 128.63 | 124.93 | 124.93 | 128.95 | 124.3 | 542,439 |
| September 08, 2025 | 120.72 | 127.99 | 127.99 | 134.7 | 119 | 3.82M |
| September 05, 2025 | 120.8 | 119.77 | 119.77 | 122.5 | 118.5 | 353,109 |
| September 04, 2025 | 124.5 | 120.74 | 120.74 | 125.85 | 120.2 | 427,294 |
| September 03, 2025 | 118.95 | 123.56 | 123.56 | 126.9 | 117.35 | 1.1M |
| September 02, 2025 | 119.53 | 118.01 | 118.01 | 121.44 | 117.4 | 799,525 |
| September 01, 2025 | 117.11 | 116.29 | 116.29 | 119.45 | 114.6 | 581,165 |
| August 29, 2025 | 120.95 | 116.12 | 116.12 | 122.97 | 115.1 | 679,241 |
| August 28, 2025 | 121.5 | 119.04 | 119.04 | 122.59 | 118 | 743,048 |
| August 26, 2025 | 122 | 122.63 | 122.63 | 125.61 | 121.49 | 386,792 |
| August 25, 2025 | 127.28 | 124.98 | 124.98 | 128.19 | 124.4 | 230,888 |
| August 22, 2025 | 128.4 | 127.24 | 127.24 | 129.79 | 126.5 | 225,578 |
| August 21, 2025 | 132.99 | 129.84 | 129.84 | 133 | 129.51 | 195,089 |
| August 20, 2025 | 130.44 | 132.61 | 132.61 | 134.51 | 128.98 | 417,073 |
| August 19, 2025 | 127.7 | 130.7 | 130.7 | 131.6 | 126.75 | 664,685 |
| August 18, 2025 | 128.25 | 127.18 | 127.18 | 128.8 | 124.29 | 443,689 |
| August 14, 2025 | 126.09 | 126.8 | 126.8 | 128.49 | 124.25 | 580,580 |
| August 13, 2025 | 119.42 | 125.47 | 125.47 | 126.9 | 119.2 | 856,239 |
| August 12, 2025 | 120.35 | 121.28 | 121.28 | 124.11 | 120.24 | 588,880 |
| August 11, 2025 | 122 | 120.14 | 120.14 | 123.26 | 117.81 | 546,034 |