99.48
+2.11(+2.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 94.8 | 97.37 | 97.37 | 99.99 | 93.1 | 30,208 |
| November 18, 2025 | 96.5 | 95.34 | 95.34 | 100.58 | 94.35 | 27,960 |
| November 17, 2025 | 93.7 | 96.45 | 96.45 | 99 | 93.7 | 55,801 |
| November 14, 2025 | 101 | 99.09 | 99.09 | 103 | 98.25 | 21,501 |
| November 13, 2025 | 99.8 | 99.31 | 99.31 | 103 | 98 | 41,343 |
| November 12, 2025 | 108.18 | 100.12 | 100.12 | 112.98 | 97.9 | 77,016 |
| November 11, 2025 | 112.49 | 107.51 | 107.51 | 114.6 | 106 | 12,615 |
| November 10, 2025 | 116 | 111.74 | 111.74 | 117.9 | 111 | 14,903 |
| November 07, 2025 | 114.7 | 115.62 | 115.62 | 117 | 111.01 | 49,557 |
| November 06, 2025 | 116.22 | 112.06 | 112.06 | 116.51 | 111.51 | 15,179 |
| November 04, 2025 | 111 | 115.07 | 115.07 | 116.99 | 111 | 21,908 |
| November 03, 2025 | 111 | 115.07 | 115.07 | 116.99 | 111 | 30,857 |
| November 02, 2025 | 113 | 111.55 | 111.55 | 116.7 | 110.33 | 30,742 |
| October 31, 2025 | 115.46 | 114.27 | 114.27 | 118 | 111.62 | 21,068 |
| October 30, 2025 | 117.44 | 115.46 | 115.46 | 120.55 | 111.35 | 11,327 |
| October 29, 2025 | 117.34 | 119.27 | 119.27 | 120.91 | 116.01 | 16,122 |
| October 28, 2025 | 114.7 | 118.37 | 118.37 | 120.8 | 114.7 | 18,358 |
| October 27, 2025 | 115 | 115.7 | 115.7 | 117.42 | 115 | 48,568 |
| October 24, 2025 | 115.65 | 117.43 | 117.43 | 120.38 | 115.65 | 8,518 |
| October 23, 2025 | 119.9 | 118.71 | 118.71 | 121.59 | 118 | 14,822 |
| October 21, 2025 | 119.41 | 121.71 | 121.71 | 124.45 | 118.01 | 4,668 |
| October 20, 2025 | 119.02 | 120.01 | 120.01 | 120.35 | 116.3 | 16,751 |
| October 17, 2025 | 121.01 | 117.7 | 117.7 | 121.9 | 116.9 | 16,383 |
| October 16, 2025 | 120.9 | 118.6 | 118.6 | 122.98 | 117 | 50,143 |
| October 15, 2025 | 120.02 | 120.9 | 120.9 | 124.89 | 120.02 | 19,627 |
| October 14, 2025 | 122.5 | 123.72 | 123.72 | 126.85 | 122.5 | 2,139 |
| October 13, 2025 | 126.03 | 123.3 | 123.3 | 129.92 | 122.01 | 13,836 |
| October 10, 2025 | 126.1 | 126.03 | 126.03 | 129.45 | 125.2 | 8,890 |
| October 09, 2025 | 129.01 | 126.47 | 126.47 | 129.4 | 126 | 7,780 |
| October 08, 2025 | 130.99 | 128.14 | 128.14 | 131.19 | 126.22 | 16,632 |
| October 07, 2025 | 132.9 | 128.26 | 128.26 | 132.9 | 127.25 | 13,797 |
| October 06, 2025 | 123.4 | 132.49 | 132.49 | 132.9 | 123.4 | 18,668 |
| October 03, 2025 | 132.08 | 127.86 | 127.86 | 132.69 | 127 | 24,220 |
| October 01, 2025 | 132.2 | 131.43 | 131.43 | 132.9 | 126.35 | 65,618 |
| September 30, 2025 | 122.17 | 129.42 | 129.42 | 132.7 | 122.17 | 15,666 |
| September 29, 2025 | 132.3 | 128.6 | 128.6 | 132.3 | 128 | 12,416 |
| September 26, 2025 | 131.4 | 129.33 | 129.33 | 131.4 | 129.01 | 6,696 |
| September 25, 2025 | 131.68 | 132.55 | 132.55 | 136.67 | 130 | 9,925 |
| September 24, 2025 | 132 | 131.68 | 131.68 | 135.93 | 131.08 | 12,995 |
| September 23, 2025 | 140.01 | 137.98 | 137.98 | 142.34 | 137.98 | 14,097 |
| September 22, 2025 | 145.25 | 145.25 | 145.25 | 149.5 | 145.25 | 7,273 |
| September 19, 2025 | 155.9 | 152.9 | 152.9 | 155.9 | 146.02 | 15,978 |
| September 18, 2025 | 144 | 148.48 | 148.48 | 148.48 | 144 | 10,296 |
| September 17, 2025 | 135.05 | 141.41 | 141.41 | 141.41 | 135.05 | 11,793 |
| September 16, 2025 | 132 | 134.68 | 134.68 | 136 | 131.1 | 26,944 |
| September 15, 2025 | 133 | 133.64 | 133.64 | 137 | 128.55 | 6,929 |
| September 12, 2025 | 132 | 133 | 133 | 135 | 132 | 1,347 |
| September 11, 2025 | 130.5 | 133.74 | 133.74 | 135.5 | 130.5 | 10,312 |
| September 10, 2025 | 138 | 134.81 | 134.81 | 138 | 132.5 | 4,983 |
| September 09, 2025 | 132 | 134.98 | 134.98 | 135 | 131.18 | 15,662 |
| September 08, 2025 | 131.01 | 134.55 | 134.55 | 135 | 131.01 | 5,002 |
| September 05, 2025 | 132.6 | 132.31 | 132.31 | 135 | 131.5 | 24,059 |
| September 04, 2025 | 131.2 | 133 | 133 | 135.5 | 131.2 | 6,372 |
| September 03, 2025 | 134.2 | 135.21 | 135.21 | 135.5 | 132.6 | 20,945 |
| September 02, 2025 | 129 | 134.2 | 134.2 | 135 | 129 | 3,167 |
| September 01, 2025 | 133.09 | 133.73 | 133.73 | 135 | 132.43 | 6,812 |
| August 29, 2025 | 134.69 | 133.1 | 133.1 | 135 | 133 | 8,091 |
| August 28, 2025 | 137.47 | 132.64 | 132.64 | 137.47 | 132 | 5,311 |
| August 26, 2025 | 134.7 | 137.69 | 137.69 | 140 | 130.57 | 33,841 |
| August 25, 2025 | 142.17 | 136.2 | 136.2 | 142.17 | 135.85 | 37,913 |