103.70
-0.55(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 105.33 | 104.25 | 104.25 | 105.33 | 103.66 | 59,278 |
| December 03, 2025 | 105.57 | 105.33 | 105.33 | 106.79 | 104.8 | 69,974 |
| December 02, 2025 | 104.2 | 105.93 | 105.93 | 106.5 | 103.11 | 152,835 |
| December 01, 2025 | 105.68 | 104.1 | 104.1 | 106.13 | 103.7 | 79,592 |
| November 28, 2025 | 106.2 | 105.64 | 105.64 | 106.95 | 105.3 | 50,743 |
| November 27, 2025 | 106.38 | 106.63 | 106.63 | 107.82 | 106.06 | 68,541 |
| November 26, 2025 | 104.11 | 106.49 | 106.49 | 107.5 | 104.11 | 133,845 |
| November 25, 2025 | 104.04 | 104.6 | 104.6 | 105.89 | 103.86 | 127,461 |
| November 24, 2025 | 109.45 | 104.69 | 104.69 | 109.49 | 104.04 | 124,848 |
| November 21, 2025 | 110.7 | 108.35 | 108.35 | 110.7 | 107.63 | 103,715 |
| November 19, 2025 | 113.5 | 112.84 | 112.84 | 113.61 | 112 | 87,267 |
| November 18, 2025 | 113.94 | 112.68 | 112.68 | 114.25 | 112.21 | 91,547 |
| November 17, 2025 | 114.22 | 113.73 | 113.73 | 115.51 | 113.12 | 83,941 |
| November 14, 2025 | 114.75 | 113.92 | 113.92 | 115.56 | 113.5 | 103,597 |
| November 13, 2025 | 116.26 | 114.74 | 114.74 | 117.49 | 114.46 | 159,649 |
| November 12, 2025 | 119.53 | 116.26 | 116.26 | 120.46 | 115.65 | 165,046 |
| November 11, 2025 | 112.45 | 118.12 | 118.12 | 123.7 | 112.25 | 1.21M |
| November 10, 2025 | 113.17 | 112.34 | 112.34 | 114.22 | 111.87 | 87,746 |
| November 07, 2025 | 114.98 | 112.98 | 112.98 | 115.06 | 112.7 | 193,045 |
| November 06, 2025 | 116 | 114.99 | 114.99 | 116.39 | 114.25 | 76,260 |
| November 04, 2025 | 117.69 | 116.4 | 116.4 | 118.07 | 116 | 74,745 |
| November 03, 2025 | 118.69 | 117.22 | 117.22 | 118.69 | 117 | 95,545 |
| October 31, 2025 | 118.7 | 118.03 | 118.03 | 119.34 | 117.51 | 79,277 |
| October 30, 2025 | 120 | 118.93 | 118.93 | 120.79 | 118.1 | 139,334 |
| October 29, 2025 | 119.14 | 120.23 | 120.23 | 120.9 | 118.85 | 141,608 |
| October 28, 2025 | 118.21 | 118.78 | 118.78 | 120.68 | 117.75 | 134,217 |
| October 27, 2025 | 119 | 117.74 | 117.74 | 119.89 | 116.6 | 129,468 |
| October 24, 2025 | 120.8 | 118.72 | 118.72 | 121 | 118.2 | 141,899 |
| October 23, 2025 | 121.2 | 119.6 | 119.6 | 121.84 | 119.36 | 108,684 |
| October 21, 2025 | 121.24 | 121.42 | 121.42 | 122 | 120.1 | 45,481 |
| October 20, 2025 | 119.87 | 121.23 | 121.23 | 122.06 | 118.08 | 128,430 |
| October 17, 2025 | 120.34 | 119.1 | 119.1 | 121.38 | 117.5 | 215,354 |
| October 16, 2025 | 120.61 | 119.43 | 119.43 | 123.88 | 118.65 | 338,077 |
| October 15, 2025 | 124.86 | 119.96 | 119.96 | 128.39 | 117.3 | 674,139 |
| October 14, 2025 | 127.65 | 123.88 | 123.88 | 130.5 | 122.35 | 884,633 |
| October 13, 2025 | 117 | 126.24 | 126.24 | 130.95 | 117 | 4.28M |
| October 10, 2025 | 117.27 | 116.12 | 116.12 | 117.66 | 115.41 | 95,482 |
| October 09, 2025 | 120.8 | 116.8 | 116.8 | 120.85 | 116.1 | 93,363 |
| October 08, 2025 | 118.85 | 118.98 | 118.98 | 121.23 | 117.99 | 100,644 |
| October 07, 2025 | 121.95 | 118.91 | 118.91 | 123.21 | 118.1 | 171,523 |
| October 06, 2025 | 117.48 | 120.72 | 120.72 | 123.99 | 115.2 | 308,872 |
| October 03, 2025 | 115.96 | 115.6 | 115.6 | 117.27 | 113.99 | 127,242 |
| October 01, 2025 | 113.05 | 115.15 | 115.15 | 116.7 | 113.05 | 79,855 |
| September 30, 2025 | 114 | 113.05 | 113.05 | 116.56 | 112.1 | 113,708 |
| September 29, 2025 | 116.11 | 114.11 | 114.11 | 118.43 | 113.53 | 79,743 |
| September 26, 2025 | 118.61 | 115.81 | 115.81 | 119.06 | 114.76 | 90,481 |
| September 25, 2025 | 119.5 | 118.61 | 118.61 | 121.49 | 118.4 | 61,184 |
| September 24, 2025 | 120 | 118.89 | 118.89 | 122.64 | 118 | 145,855 |
| September 23, 2025 | 122.4 | 122.34 | 122.34 | 124.9 | 120.7 | 179,098 |
| September 22, 2025 | 121.5 | 121.89 | 121.89 | 125 | 120.01 | 311,316 |
| September 19, 2025 | 120.42 | 119.35 | 119.35 | 121.6 | 118.9 | 98,242 |
| September 18, 2025 | 124.7 | 120.43 | 120.43 | 124.7 | 119.75 | 143,441 |
| September 17, 2025 | 124.45 | 123.11 | 123.11 | 125.6 | 122.2 | 137,728 |
| September 16, 2025 | 121.97 | 123.21 | 123.21 | 125.7 | 121.97 | 107,308 |
| September 15, 2025 | 122.8 | 121.13 | 121.13 | 123.01 | 120.5 | 90,756 |
| September 12, 2025 | 125.45 | 122.31 | 122.31 | 125.45 | 121.86 | 110,463 |
| September 11, 2025 | 122.5 | 123.53 | 123.53 | 125.7 | 120.94 | 279,601 |
| September 10, 2025 | 116.4 | 121.81 | 121.81 | 122.6 | 116.4 | 337,371 |
| September 09, 2025 | 117.49 | 115.94 | 115.94 | 117.53 | 115.4 | 61,916 |
| September 08, 2025 | 116 | 116.96 | 116.96 | 118.86 | 115.8 | 111,195 |