117.99
-0.15(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 118.14 | 117.99 | 117.99 | 118.76 | 117.6 | 31,720 |
| December 04, 2025 | 118.87 | 118.14 | 118.14 | 120 | 117.5 | 28,589 |
| December 03, 2025 | 121.2 | 118.61 | 118.61 | 122.29 | 117.8 | 62,684 |
| December 02, 2025 | 121.06 | 120.67 | 120.67 | 121.74 | 120.2 | 53,116 |
| December 01, 2025 | 123.65 | 121.66 | 121.66 | 124.67 | 121.05 | 52,767 |
| November 28, 2025 | 124.85 | 123.92 | 123.92 | 124.85 | 122.3 | 34,102 |
| November 27, 2025 | 124.6 | 123.86 | 123.86 | 125.9 | 123.08 | 34,260 |
| November 26, 2025 | 124.6 | 124.1 | 124.1 | 124.9 | 122 | 29,128 |
| November 25, 2025 | 122 | 123.68 | 123.68 | 124 | 122 | 42,233 |
| November 24, 2025 | 125.6 | 121.98 | 121.98 | 125.85 | 121.55 | 51,454 |
| November 21, 2025 | 127.69 | 126.05 | 126.05 | 128.08 | 125.85 | 38,923 |
| November 19, 2025 | 130 | 128.47 | 128.47 | 131.53 | 128 | 47,191 |
| November 18, 2025 | 132.98 | 130 | 130 | 133 | 129.72 | 50,246 |
| November 17, 2025 | 134.15 | 132.17 | 132.17 | 135 | 131.4 | 66,894 |
| November 14, 2025 | 135.25 | 132.36 | 132.36 | 135.25 | 131.3 | 74,371 |
| November 13, 2025 | 137 | 133.3 | 133.3 | 141 | 132.98 | 192,350 |
| November 12, 2025 | 132.1 | 134.71 | 134.71 | 139.2 | 130.84 | 139,346 |
| November 11, 2025 | 133.59 | 130.54 | 130.54 | 133.59 | 129.58 | 39,839 |
| November 10, 2025 | 133.9 | 131.68 | 131.68 | 133.9 | 131.4 | 27,355 |
| November 07, 2025 | 133.4 | 133.17 | 133.17 | 134.12 | 132.05 | 34,623 |
| November 06, 2025 | 133.73 | 133.4 | 133.4 | 135.95 | 132.61 | 50,121 |
| November 04, 2025 | 133.21 | 133.59 | 133.59 | 135 | 133 | 52,945 |
| November 03, 2025 | 134.25 | 133.21 | 133.21 | 136.88 | 133 | 78,178 |
| October 31, 2025 | 133 | 133.2 | 133.2 | 134.49 | 132.5 | 49,606 |
| October 30, 2025 | 132.31 | 132.31 | 132.31 | 135.69 | 130.55 | 96,344 |
| October 29, 2025 | 133.65 | 131.04 | 131.04 | 133.65 | 130.72 | 89,031 |
| October 28, 2025 | 132.3 | 131.85 | 131.85 | 133 | 130.12 | 70,887 |
| October 27, 2025 | 133.15 | 131.43 | 131.43 | 134.09 | 130.05 | 86,364 |
| October 24, 2025 | 135.4 | 133.12 | 133.12 | 135.4 | 132.79 | 71,265 |
| October 23, 2025 | 137.8 | 133.44 | 133.44 | 137.8 | 132.6 | 67,219 |
| October 21, 2025 | 134.65 | 135.35 | 135.35 | 137.01 | 133.21 | 31,591 |
| October 20, 2025 | 134.5 | 132.44 | 132.44 | 135.3 | 131.55 | 69,593 |
| October 17, 2025 | 136.2 | 134.24 | 134.24 | 136.41 | 133.36 | 29,358 |
| October 16, 2025 | 137.5 | 135.15 | 135.15 | 137.5 | 134.24 | 31,571 |
| October 15, 2025 | 134.1 | 135.06 | 135.06 | 137.2 | 133.5 | 27,016 |
| October 14, 2025 | 137.4 | 134.3 | 134.3 | 137.4 | 132.4 | 54,231 |
| October 13, 2025 | 136.5 | 135.15 | 135.15 | 137.4 | 134.1 | 53,416 |
| October 10, 2025 | 137 | 136.39 | 136.39 | 137 | 136 | 38,140 |
| October 09, 2025 | 137.98 | 135.68 | 135.68 | 137.98 | 134.53 | 55,536 |
| October 08, 2025 | 139.94 | 136.53 | 136.53 | 140.2 | 136.05 | 59,526 |
| October 07, 2025 | 139.25 | 139.09 | 139.09 | 140.99 | 138.6 | 37,902 |
| October 06, 2025 | 138.72 | 139.15 | 139.15 | 140.23 | 138.2 | 33,443 |
| October 03, 2025 | 138.02 | 138.72 | 138.72 | 139.9 | 138.02 | 39,357 |
| October 01, 2025 | 137.7 | 138.82 | 138.82 | 140.12 | 137.7 | 40,764 |
| September 30, 2025 | 136.75 | 138.75 | 138.75 | 139.85 | 135.2 | 99,516 |
| September 29, 2025 | 135 | 135.74 | 135.74 | 140.49 | 134.3 | 82,677 |
| September 26, 2025 | 140.11 | 136.67 | 136.67 | 140.11 | 135.6 | 61,107 |
| September 25, 2025 | 137.89 | 138.97 | 138.97 | 141.7 | 137.89 | 104,234 |
| September 24, 2025 | 140.4 | 137.89 | 137.89 | 143.24 | 137.5 | 96,188 |
| September 23, 2025 | 145.45 | 141.14 | 141.14 | 145.45 | 140.7 | 74,764 |
| September 22, 2025 | 146.5 | 144.01 | 144.01 | 146.5 | 143.47 | 124,717 |
| September 19, 2025 | 144.6 | 143.71 | 143.71 | 147 | 143.06 | 261,609 |
| September 18, 2025 | 143.2 | 143.65 | 143.65 | 144.7 | 142.89 | 69,927 |
| September 17, 2025 | 143.15 | 142.9 | 142.9 | 145 | 141.87 | 98,340 |
| September 16, 2025 | 145 | 143.07 | 143.07 | 146.7 | 142.6 | 73,201 |
| September 15, 2025 | 142.98 | 143.92 | 143.92 | 145.41 | 142.98 | 60,492 |
| September 12, 2025 | 143.4 | 142.66 | 142.66 | 144.93 | 142.19 | 53,985 |
| September 11, 2025 | 144.8 | 142.32 | 142.32 | 146.5 | 141.61 | 82,074 |
| September 10, 2025 | 143 | 143.98 | 143.98 | 146.18 | 143 | 69,714 |
| September 09, 2025 | 144.55 | 141.73 | 141.73 | 144.64 | 140.86 | 57,165 |