103.73
+1.08(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 104.6 | 103.73 | 103.73 | 104.6 | 100 | 1,160 |
| December 03, 2025 | 101.7 | 102.65 | 102.65 | 104.36 | 101.6 | 339 |
| December 02, 2025 | 98.85 | 101.59 | 101.59 | 102.9 | 98.85 | 2,920 |
| December 01, 2025 | 102.37 | 101.39 | 101.39 | 103.49 | 100 | 1,816 |
| November 28, 2025 | 102.38 | 102.39 | 102.39 | 103.8 | 100.2 | 560 |
| November 27, 2025 | 102.7 | 102.38 | 102.38 | 111.9 | 101.4 | 4,268 |
| November 26, 2025 | 97.96 | 102.69 | 102.69 | 104.5 | 96 | 5,181 |
| November 25, 2025 | 104.49 | 97.96 | 97.96 | 104.49 | 95.62 | 1,794 |
| November 24, 2025 | 103.36 | 101.6 | 101.6 | 104.85 | 101.01 | 823 |
| November 21, 2025 | 102 | 103.36 | 103.36 | 104.5 | 100.3 | 2,857 |
| November 19, 2025 | 104 | 104.32 | 104.32 | 106.6 | 100.75 | 2,150 |
| November 18, 2025 | 103.16 | 102.54 | 102.54 | 104.5 | 101 | 2,696 |
| November 17, 2025 | 102.1 | 104.18 | 104.18 | 106.86 | 102.09 | 5,183 |
| November 14, 2025 | 111.3 | 104.26 | 104.26 | 111.5 | 100.35 | 4,949 |
| November 13, 2025 | 112.9 | 111.18 | 111.18 | 115 | 111.09 | 6,025 |
| November 12, 2025 | 113.95 | 112.59 | 112.59 | 115.9 | 111.2 | 1,758 |
| November 11, 2025 | 116 | 111.75 | 111.75 | 116.01 | 111.01 | 2,449 |
| November 10, 2025 | 116.7 | 116.12 | 116.12 | 119.03 | 116 | 1,299 |
| November 07, 2025 | 120 | 118.47 | 118.47 | 121.78 | 115 | 2,525 |
| November 06, 2025 | 118.05 | 122.5 | 122.5 | 125 | 118.05 | 2,247 |
| November 04, 2025 | 118.05 | 120.24 | 120.24 | 121.85 | 118.05 | 3,491 |
| November 03, 2025 | 123.79 | 119.26 | 119.26 | 123.79 | 118.02 | 3,090 |
| October 31, 2025 | 125.1 | 122 | 122 | 127.9 | 120.2 | 8,097 |
| October 30, 2025 | 128.7 | 125.79 | 125.79 | 128.7 | 125.49 | 4,548 |
| October 29, 2025 | 125.36 | 126.97 | 126.97 | 132 | 125 | 15,583 |
| October 28, 2025 | 123.01 | 125.26 | 125.26 | 128.39 | 123.01 | 8,983 |
| October 27, 2025 | 125.32 | 124.65 | 124.65 | 129 | 122.41 | 7,067 |
| October 24, 2025 | 130.13 | 125.32 | 125.32 | 130.8 | 125.1 | 1,205 |
| October 23, 2025 | 128.8 | 128.84 | 128.84 | 132 | 125.5 | 3,694 |
| October 21, 2025 | 125 | 126.57 | 126.57 | 134.97 | 120.08 | 2,349 |
| October 20, 2025 | 128.8 | 131.45 | 131.45 | 135 | 123.51 | 2,507 |
| October 17, 2025 | 122 | 127.63 | 127.63 | 133.41 | 122 | 4,857 |
| October 16, 2025 | 130.23 | 126.7 | 126.7 | 131.76 | 120.35 | 3,832 |
| October 15, 2025 | 131.9 | 130.23 | 130.23 | 133.39 | 130 | 1,520 |
| October 14, 2025 | 130.09 | 130.05 | 130.05 | 132.91 | 130 | 5,434 |
| October 13, 2025 | 134.4 | 130.02 | 130.02 | 135.25 | 130 | 3,042 |
| October 10, 2025 | 132.12 | 131.09 | 131.09 | 132.28 | 130.04 | 1,610 |
| October 09, 2025 | 138.8 | 130.78 | 130.78 | 138.8 | 130 | 8,307 |
| October 08, 2025 | 134.4 | 137.59 | 137.59 | 145 | 130 | 23,299 |
| October 07, 2025 | 134.4 | 133.55 | 133.55 | 135.5 | 131.71 | 6,602 |
| October 06, 2025 | 137.45 | 132 | 132 | 137.45 | 131 | 1,650 |
| October 03, 2025 | 136 | 130.91 | 130.91 | 136 | 130 | 4,456 |
| October 01, 2025 | 133.95 | 130.09 | 130.09 | 133.95 | 130 | 1,820 |
| September 30, 2025 | 133.3 | 130.08 | 130.08 | 134.78 | 130 | 8,096 |
| September 29, 2025 | 130.15 | 132.24 | 132.24 | 134.6 | 129.9 | 13,216 |
| September 26, 2025 | 130.52 | 130.15 | 130.15 | 131.9 | 130 | 1,656 |
| September 25, 2025 | 124.3 | 130.51 | 130.51 | 132 | 124.3 | 13,353 |
| September 24, 2025 | 126 | 126.37 | 126.37 | 129.89 | 123 | 12,890 |
| September 23, 2025 | 129.1 | 124.61 | 124.61 | 133.18 | 124.45 | 9,061 |
| September 22, 2025 | 130.29 | 131.01 | 131.01 | 135.64 | 130.29 | 13,109 |
| September 19, 2025 | 133.3 | 129.19 | 129.19 | 133.3 | 127.08 | 4,316 |
| September 18, 2025 | 128.9 | 131.38 | 131.38 | 132.99 | 128.11 | 8,492 |
| September 17, 2025 | 121.8 | 128.03 | 128.03 | 129.99 | 121.8 | 18,998 |
| September 16, 2025 | 120.01 | 124.03 | 124.03 | 126.6 | 119.56 | 11,888 |
| September 15, 2025 | 122.96 | 123.93 | 123.93 | 126 | 119.22 | 6,209 |
| September 12, 2025 | 118.01 | 122.96 | 122.96 | 124 | 118.01 | 7,671 |
| September 11, 2025 | 123.19 | 120.04 | 120.04 | 123.19 | 117.03 | 8,862 |
| September 10, 2025 | 120 | 123.19 | 123.19 | 123.5 | 119.65 | 5,729 |
| September 09, 2025 | 127 | 119.32 | 119.32 | 127.63 | 117.44 | 7,241 |
| September 08, 2025 | 123.5 | 123.63 | 123.63 | 123.63 | 122.45 | 8,319 |