132.59
+1.36(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 139 | 132.59 | 132.59 | 139 | 132.02 | 4,844 |
| December 30, 2025 | 138.9 | 131.23 | 131.23 | 138.9 | 131.05 | 322 |
| December 29, 2025 | 135 | 132 | 132 | 135 | 131.01 | 893 |
| December 26, 2025 | 136 | 132.22 | 132.22 | 136 | 131.55 | 1,176 |
| December 24, 2025 | 137.5 | 136.11 | 136.11 | 137.5 | 135.04 | 571 |
| December 23, 2025 | 138.92 | 137.5 | 137.5 | 140 | 133.2 | 3,678 |
| December 22, 2025 | 136.85 | 138.92 | 138.92 | 139.87 | 135.4 | 2,821 |
| December 19, 2025 | 131.82 | 136.84 | 136.84 | 139 | 131.82 | 5,766 |
| December 18, 2025 | 139.3 | 131.79 | 131.79 | 141.8 | 130.1 | 1,694 |
| December 17, 2025 | 131.65 | 137.91 | 137.91 | 138.92 | 130 | 6,628 |
| December 16, 2025 | 134.98 | 131.71 | 131.71 | 134.98 | 131 | 263 |
| December 15, 2025 | 131.01 | 131.97 | 131.97 | 132.97 | 128.01 | 3,384 |
| December 12, 2025 | 130.9 | 132.19 | 132.19 | 136.2 | 122.37 | 8,165 |
| December 11, 2025 | 124.24 | 130.57 | 130.57 | 131.99 | 124.24 | 4,304 |
| December 10, 2025 | 126.01 | 124.23 | 124.23 | 126.01 | 123.02 | 2,971 |
| December 09, 2025 | 125 | 125.36 | 125.36 | 127 | 116.37 | 5,535 |
| December 08, 2025 | 129.2 | 125.22 | 125.22 | 129.2 | 122.06 | 3,019 |
| December 05, 2025 | 133 | 129.12 | 129.12 | 133 | 126.37 | 2,602 |
| December 04, 2025 | 133.01 | 134.01 | 134.01 | 136.87 | 132.5 | 2,896 |
| December 03, 2025 | 134.89 | 132.56 | 132.56 | 137 | 132.3 | 1,316 |
| December 02, 2025 | 134.15 | 134.88 | 134.88 | 136.27 | 134.15 | 1,581 |
| December 01, 2025 | 136.17 | 135.31 | 135.31 | 139.9 | 133.5 | 2,621 |
| November 28, 2025 | 138.8 | 136.15 | 136.15 | 138.8 | 135.6 | 159 |
| November 27, 2025 | 137 | 139.65 | 139.65 | 140.99 | 136.99 | 1,404 |
| November 26, 2025 | 137.46 | 136.54 | 136.54 | 140.02 | 136.11 | 3,417 |
| November 25, 2025 | 140.99 | 137.46 | 137.46 | 140.99 | 137.1 | 1,630 |
| November 24, 2025 | 139.75 | 140.24 | 140.24 | 142.4 | 136.66 | 4,332 |
| November 21, 2025 | 139.99 | 139.76 | 139.76 | 142.71 | 134 | 7,766 |
| November 19, 2025 | 141.5 | 137.06 | 137.06 | 141.5 | 135 | 5,798 |
| November 18, 2025 | 140 | 141.5 | 141.5 | 144.25 | 138.01 | 12,082 |
| November 17, 2025 | 138.28 | 135.14 | 135.14 | 140 | 133.05 | 7,951 |
| November 14, 2025 | 135 | 141.11 | 141.11 | 144.78 | 135 | 4,938 |
| November 13, 2025 | 139.66 | 137.4 | 137.4 | 139.66 | 136.26 | 1,091 |
| November 12, 2025 | 141 | 139.66 | 139.66 | 145 | 137 | 2,279 |
| November 11, 2025 | 135.59 | 138.77 | 138.77 | 139.45 | 134.1 | 583 |
| November 10, 2025 | 138 | 136.96 | 136.96 | 140.01 | 135.2 | 5,024 |
| November 07, 2025 | 139.8 | 137.31 | 137.31 | 139.8 | 137 | 821 |
| November 06, 2025 | 137.62 | 141.9 | 141.9 | 142.98 | 137.62 | 8,677 |
| November 04, 2025 | 141.99 | 140.43 | 140.43 | 143.1 | 137.01 | 12,677 |
| November 03, 2025 | 136.29 | 138.73 | 138.73 | 139.99 | 136 | 6,848 |
| October 31, 2025 | 140 | 138.55 | 138.55 | 140.67 | 135 | 5,325 |
| October 30, 2025 | 137.05 | 139.75 | 139.75 | 140 | 133 | 8,602 |
| October 29, 2025 | 136.89 | 137.2 | 137.2 | 137.9 | 133.02 | 6,378 |
| October 28, 2025 | 135.82 | 132.65 | 132.65 | 135.82 | 130 | 4,191 |
| October 27, 2025 | 133.67 | 135.14 | 135.14 | 138.98 | 133.67 | 2,272 |
| October 24, 2025 | 139.99 | 135.03 | 135.03 | 139.99 | 132.25 | 2,064 |
| October 23, 2025 | 136.5 | 138.11 | 138.11 | 141.2 | 136.5 | 3,041 |
| October 21, 2025 | 142.89 | 138.21 | 138.21 | 144.8 | 138 | 2,831 |
| October 20, 2025 | 138.95 | 139.79 | 139.79 | 143 | 136.37 | 118,734 |
| October 17, 2025 | 127.03 | 133.09 | 133.09 | 135.5 | 127.03 | 15,896 |
| October 16, 2025 | 127.65 | 128.41 | 128.41 | 130.3 | 125.17 | 6,974 |
| October 15, 2025 | 130.9 | 126.07 | 126.07 | 130.9 | 125.1 | 10,691 |
| October 14, 2025 | 131.01 | 128.99 | 128.99 | 132.38 | 127.02 | 3,751 |
| October 13, 2025 | 132.99 | 129 | 129 | 132.99 | 126.38 | 2,775 |
| October 10, 2025 | 133.89 | 130.55 | 130.55 | 134 | 128.62 | 3,133 |
| October 09, 2025 | 132.18 | 128.49 | 128.49 | 132.18 | 126 | 4,724 |
| October 08, 2025 | 130.01 | 131.4 | 131.4 | 133.9 | 129.01 | 3,557 |
| October 07, 2025 | 132.01 | 131.06 | 131.06 | 133.69 | 130 | 3,024 |
| October 06, 2025 | 133.01 | 131.14 | 131.14 | 134.22 | 131.1 | 3,332 |
| October 03, 2025 | 135 | 134.22 | 134.22 | 137 | 132 | 1,988 |