93.39
+0.33(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 95.11 | 93.06 | 93.06 | 95.39 | 93 | 73,399 |
| December 03, 2025 | 97.6 | 94.36 | 94.36 | 97.6 | 94 | 32,453 |
| December 02, 2025 | 97.5 | 95.74 | 95.74 | 98.39 | 95.01 | 54,568 |
| December 01, 2025 | 97.85 | 96.01 | 96.01 | 99.9 | 95.45 | 59,113 |
| November 28, 2025 | 97.99 | 97.85 | 97.85 | 98.99 | 97.3 | 34,476 |
| November 27, 2025 | 98.31 | 96.64 | 96.64 | 100.86 | 95.95 | 91,913 |
| November 26, 2025 | 99.1 | 98.85 | 98.85 | 101.8 | 98.05 | 26,876 |
| November 25, 2025 | 98 | 99.09 | 99.09 | 100.95 | 97.84 | 25,454 |
| November 24, 2025 | 100.25 | 98.46 | 98.46 | 101.99 | 98.11 | 38,927 |
| November 21, 2025 | 103.57 | 100.52 | 100.52 | 103.89 | 100 | 26,148 |
| November 19, 2025 | 102.5 | 102.17 | 102.17 | 103.93 | 101.8 | 30,220 |
| November 18, 2025 | 104.45 | 102.99 | 102.99 | 105.15 | 102.25 | 62,472 |
| November 17, 2025 | 103.2 | 103.94 | 103.94 | 104.97 | 102.95 | 17,693 |
| November 14, 2025 | 104.3 | 103.2 | 103.2 | 104.3 | 102.31 | 34,286 |
| November 13, 2025 | 104 | 103.6 | 103.6 | 105.01 | 102.81 | 32,941 |
| November 12, 2025 | 104.44 | 103.96 | 103.96 | 105.45 | 102.37 | 39,596 |
| November 11, 2025 | 103.24 | 102.3 | 102.3 | 104.99 | 101.5 | 40,681 |
| November 10, 2025 | 100.8 | 103.65 | 103.65 | 105.12 | 100 | 93,916 |
| November 07, 2025 | 101 | 102.52 | 102.52 | 104.06 | 101 | 35,425 |
| November 06, 2025 | 103.98 | 101.57 | 101.57 | 103.98 | 101.2 | 31,518 |
| November 04, 2025 | 105.55 | 102.9 | 102.9 | 105.55 | 102.5 | 58,314 |
| November 03, 2025 | 107.93 | 104.27 | 104.27 | 107.99 | 103.65 | 60,570 |
| October 31, 2025 | 108.8 | 107.63 | 107.63 | 108.8 | 107.15 | 22,053 |
| October 30, 2025 | 109 | 107.9 | 107.9 | 109.48 | 107.5 | 28,141 |
| October 29, 2025 | 108.98 | 108.58 | 108.58 | 109.7 | 107.5 | 24,771 |
| October 28, 2025 | 108.1 | 108.43 | 108.43 | 111.3 | 108 | 24,703 |
| October 27, 2025 | 108.65 | 109.05 | 109.05 | 109.5 | 108.1 | 29,067 |
| October 24, 2025 | 107.97 | 107.63 | 107.63 | 109.95 | 107.52 | 38,274 |
| October 23, 2025 | 108 | 107.42 | 107.42 | 109.81 | 107.24 | 51,473 |
| October 21, 2025 | 107.87 | 108.72 | 108.72 | 109.5 | 107.8 | 6,030 |
| October 20, 2025 | 108.87 | 107.87 | 107.87 | 109.41 | 107.23 | 11,102 |
| October 17, 2025 | 108.98 | 107.14 | 107.14 | 109.19 | 106.8 | 36,548 |
| October 16, 2025 | 108.75 | 107.72 | 107.72 | 109.19 | 107.21 | 24,590 |
| October 15, 2025 | 107.5 | 107.92 | 107.92 | 109.45 | 107.04 | 31,297 |
| October 14, 2025 | 108.37 | 106.81 | 106.81 | 109.2 | 106.15 | 34,616 |
| October 13, 2025 | 107.2 | 107.88 | 107.88 | 108.9 | 106.99 | 21,948 |
| October 10, 2025 | 108.3 | 108.84 | 108.84 | 109.4 | 107.79 | 20,497 |
| October 09, 2025 | 110.37 | 107.79 | 107.79 | 110.37 | 107.2 | 27,960 |
| October 08, 2025 | 107.06 | 108.21 | 108.21 | 108.88 | 107.06 | 16,688 |
| October 07, 2025 | 108.5 | 107.89 | 107.89 | 110.39 | 107.75 | 56,756 |
| October 06, 2025 | 112.2 | 108.48 | 108.48 | 112.2 | 108.01 | 41,497 |
| October 03, 2025 | 109 | 110.43 | 110.43 | 113 | 109 | 75,706 |
| October 01, 2025 | 107.89 | 109.51 | 109.51 | 110 | 107.89 | 52,697 |
| September 30, 2025 | 110.93 | 107.89 | 107.89 | 111.99 | 107.69 | 180,069 |
| September 29, 2025 | 111.45 | 109.19 | 109.19 | 112.86 | 108 | 116,868 |
| September 26, 2025 | 116 | 110.87 | 110.87 | 116 | 110 | 42,741 |
| September 25, 2025 | 111.2 | 114.6 | 114.6 | 121.29 | 110.01 | 332,570 |
| September 24, 2025 | 111.75 | 110.34 | 110.34 | 111.8 | 110.08 | 33,646 |
| September 23, 2025 | 111.02 | 110.56 | 110.56 | 111.93 | 110.11 | 36,333 |
| September 22, 2025 | 111.24 | 111.02 | 111.02 | 112.45 | 110.21 | 47,789 |
| September 19, 2025 | 112.47 | 110.29 | 110.29 | 112.47 | 109.95 | 61,046 |
| September 18, 2025 | 113.49 | 111.26 | 111.26 | 113.49 | 111 | 20,277 |
| September 17, 2025 | 111.9 | 111.9 | 111.9 | 113.9 | 110.41 | 54,706 |
| September 16, 2025 | 111.99 | 110.77 | 110.77 | 111.99 | 110.01 | 31,387 |
| September 15, 2025 | 111.34 | 110.43 | 110.43 | 112.9 | 109.8 | 45,802 |
| September 12, 2025 | 112.9 | 111.34 | 111.34 | 113.99 | 109.6 | 50,051 |
| September 11, 2025 | 111.45 | 113.15 | 113.15 | 113.9 | 111.45 | 46,112 |
| September 10, 2025 | 113.7 | 111.42 | 111.42 | 113.7 | 110.51 | 57,387 |
| September 09, 2025 | 112 | 111.88 | 111.88 | 113.78 | 110.5 | 72,925 |
| September 08, 2025 | 109.5 | 110.98 | 110.98 | 112.5 | 109.5 | 54,943 |