122.78
+1.09(+0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 121.5 | 122.78 | 122.78 | 124.5 | 120.17 | 4.01M |
| December 03, 2025 | 123 | 121.69 | 121.69 | 125.3 | 118.74 | 5.02M |
| December 02, 2025 | 117 | 122.38 | 122.38 | 124 | 115.8 | 12.44M |
| December 01, 2025 | 117 | 116.74 | 116.74 | 117 | 113.51 | 2.76M |
| November 28, 2025 | 115 | 114.57 | 114.57 | 117.99 | 113.43 | 5.19M |
| November 27, 2025 | 109 | 114.02 | 114.02 | 115.6 | 108.11 | 8.84M |
| November 26, 2025 | 104 | 109.57 | 109.57 | 110 | 103.88 | 2.55M |
| November 25, 2025 | 103.16 | 104 | 104 | 104.3 | 103.05 | 537,269 |
| November 24, 2025 | 105.04 | 104.17 | 104.17 | 105.97 | 103.42 | 721,308 |
| November 21, 2025 | 109.37 | 105.57 | 105.57 | 109.37 | 104.71 | 1.07M |
| November 19, 2025 | 108 | 110.03 | 110.03 | 111.5 | 107.61 | 1.58M |
| November 18, 2025 | 110.34 | 109.54 | 108.55 | 110.9 | 107.81 | 1.89M |
| November 17, 2025 | 109.18 | 110.34 | 109.34 | 111.68 | 108.21 | 2.81M |
| November 14, 2025 | 105.43 | 109.1 | 108.11 | 109.38 | 104.62 | 4M |
| November 13, 2025 | 103 | 105.19 | 104.24 | 107.7 | 100.6 | 3.98M |
| November 12, 2025 | 98.25 | 102.83 | 101.9 | 103.1 | 97.79 | 4.12M |
| November 11, 2025 | 96.5 | 98.05 | 97.16 | 98.4 | 95.05 | 1.14M |
| November 10, 2025 | 93.4 | 95.66 | 94.79 | 95.98 | 93.01 | 746,852 |
| November 07, 2025 | 91 | 93.4 | 93.4 | 95.59 | 89.74 | 1.63M |
| November 06, 2025 | 93 | 91.21 | 91.21 | 93.24 | 90.91 | 622,137 |
| November 04, 2025 | 94.1 | 93.26 | 93.26 | 94.43 | 93.15 | 464,019 |
| November 03, 2025 | 94.6 | 94.01 | 94.01 | 94.62 | 93.9 | 332,707 |
| October 31, 2025 | 94.75 | 94.56 | 94.56 | 95.25 | 94.45 | 321,734 |
| October 30, 2025 | 96.2 | 95.13 | 95.13 | 96.85 | 94.92 | 458,023 |
| October 29, 2025 | 95.05 | 96.18 | 96.18 | 96.4 | 94.4 | 446,727 |
| October 28, 2025 | 94.74 | 95.05 | 95.05 | 95.49 | 94.32 | 475,460 |
| October 27, 2025 | 94.13 | 94.74 | 94.74 | 95.67 | 94.05 | 535,585 |
| October 24, 2025 | 95 | 94.44 | 94.44 | 95.44 | 94.02 | 338,818 |
| October 23, 2025 | 97 | 95.16 | 95.16 | 97.08 | 95 | 424,392 |
| October 21, 2025 | 95.9 | 96.12 | 96.12 | 96.49 | 95.48 | 204,502 |
| October 20, 2025 | 94 | 94.96 | 94.96 | 95.44 | 92.83 | 792,362 |
| October 17, 2025 | 95.25 | 93.51 | 93.51 | 95.25 | 93.2 | 595,474 |
| October 16, 2025 | 95.63 | 95.19 | 95.19 | 96.21 | 94.61 | 547,109 |
| October 15, 2025 | 94 | 95.14 | 95.14 | 95.5 | 93.47 | 609,685 |
| October 14, 2025 | 97 | 94 | 94 | 97.2 | 93.6 | 859,644 |
| October 13, 2025 | 97 | 96.71 | 96.71 | 97.89 | 96.01 | 623,004 |
| October 10, 2025 | 96.4 | 97.23 | 97.23 | 97.85 | 96.4 | 549,927 |
| October 09, 2025 | 96.94 | 96.74 | 96.74 | 97.7 | 96.05 | 880,199 |
| October 08, 2025 | 98.14 | 96.95 | 96.95 | 99.09 | 96.1 | 879,430 |
| October 07, 2025 | 99.29 | 98.08 | 98.08 | 99.5 | 97.51 | 807,200 |
| October 06, 2025 | 101.64 | 99.29 | 99.29 | 101.9 | 98.91 | 971,588 |
| October 03, 2025 | 100.92 | 101.48 | 101.48 | 101.9 | 100.61 | 822,984 |
| October 01, 2025 | 99.9 | 100.92 | 100.92 | 101.6 | 99.8 | 783,723 |
| September 30, 2025 | 101.9 | 100.63 | 100.63 | 102.39 | 99.37 | 1.13M |
| September 29, 2025 | 103 | 101.88 | 101.88 | 103 | 101 | 784,534 |
| September 26, 2025 | 101.74 | 103.19 | 103.19 | 104.15 | 100.11 | 2.17M |
| September 25, 2025 | 105 | 102.57 | 102.57 | 105.13 | 101.55 | 1.24M |
| September 24, 2025 | 107 | 105.22 | 105.22 | 107.13 | 104.81 | 1.27M |
| September 23, 2025 | 105 | 107.31 | 107.31 | 109.69 | 104.45 | 4.03M |
| September 22, 2025 | 107.5 | 104.73 | 104.73 | 107.96 | 104.3 | 1.35M |
| September 19, 2025 | 107.7 | 107.86 | 107.86 | 108.9 | 107 | 1.16M |
| September 18, 2025 | 108.88 | 107.7 | 107.7 | 108.88 | 106.76 | 1.2M |
| September 17, 2025 | 108.19 | 108.88 | 107.78 | 112.48 | 108.11 | 3.25M |
| September 16, 2025 | 108.9 | 108.12 | 107.03 | 109.54 | 107.85 | 1.07M |
| September 15, 2025 | 107.89 | 108.66 | 107.56 | 110 | 107.42 | 1.61M |
| September 12, 2025 | 107.48 | 108.04 | 108.04 | 109.69 | 106.66 | 1.86M |
| September 11, 2025 | 108.29 | 107.48 | 107.48 | 109.25 | 106.48 | 1.52M |
| September 10, 2025 | 110.48 | 108.19 | 108.19 | 110.48 | 107.55 | 2.35M |
| September 09, 2025 | 107 | 109.9 | 109.9 | 114.34 | 106.75 | 12.24M |
| September 08, 2025 | 108.89 | 106.46 | 106.46 | 108.89 | 106.06 | 1.66M |