114.70
+0.14(+0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 115.13 | 114.43 | 114.43 | 115.2 | 113.5 | 4,048 |
| December 23, 2025 | 113.05 | 114.56 | 114.56 | 115.69 | 112.42 | 11,167 |
| December 22, 2025 | 113.8 | 111.59 | 111.59 | 113.8 | 111 | 17,168 |
| December 19, 2025 | 110.06 | 111.94 | 111.94 | 113.99 | 110.06 | 32,303 |
| December 18, 2025 | 113.24 | 110.06 | 110.06 | 113.63 | 109.41 | 25,365 |
| December 17, 2025 | 113.8 | 112 | 112 | 113.8 | 111.17 | 7,559 |
| December 16, 2025 | 113.4 | 112.05 | 112.05 | 113.4 | 110.1 | 11,736 |
| December 15, 2025 | 113.99 | 111.51 | 111.51 | 113.99 | 110.75 | 19,711 |
| December 12, 2025 | 117 | 112.06 | 112.06 | 117 | 107.93 | 64,910 |
| December 11, 2025 | 113.3 | 115.04 | 115.04 | 117 | 113.3 | 12,754 |
| December 10, 2025 | 116.3 | 115.17 | 115.17 | 116.3 | 114.23 | 8,084 |
| December 09, 2025 | 116 | 113.99 | 113.99 | 117.99 | 110.15 | 23,932 |
| December 08, 2025 | 118.73 | 116.27 | 116.27 | 118.73 | 115 | 36,494 |
| December 05, 2025 | 117.68 | 118.73 | 118.73 | 120.2 | 117.67 | 18,281 |
| December 04, 2025 | 114.32 | 117.68 | 117.68 | 118.39 | 114.32 | 20,716 |
| December 03, 2025 | 117 | 114.32 | 114.32 | 118.56 | 112.1 | 45,395 |
| December 02, 2025 | 121.89 | 117.34 | 117.34 | 121.89 | 113 | 38,346 |
| December 01, 2025 | 123.97 | 121.89 | 121.89 | 124.78 | 121.2 | 4,210 |
| November 28, 2025 | 120.08 | 123.36 | 123.36 | 124.31 | 119.56 | 35,011 |
| November 27, 2025 | 118.38 | 119.1 | 119.1 | 120.1 | 118.1 | 10,092 |
| November 26, 2025 | 119.49 | 118.1 | 118.1 | 120.45 | 116.25 | 16,911 |
| November 25, 2025 | 118.6 | 119.52 | 119.52 | 121 | 116.08 | 12,548 |
| November 24, 2025 | 123.6 | 116.02 | 116.02 | 123.6 | 115.15 | 36,068 |
| November 21, 2025 | 121.5 | 121.52 | 121.52 | 128.1 | 119.8 | 96,727 |
| November 19, 2025 | 124 | 121.57 | 121.57 | 125.75 | 119.87 | 52,752 |
| November 18, 2025 | 127.1 | 125.04 | 125.04 | 127.1 | 124.83 | 3,671 |
| November 17, 2025 | 127.1 | 125.23 | 125.23 | 129.9 | 124.21 | 28,893 |
| November 14, 2025 | 127 | 125.04 | 125.04 | 127 | 124.81 | 17,872 |
| November 13, 2025 | 124 | 125.14 | 125.14 | 127.89 | 122.44 | 40,053 |
| November 12, 2025 | 121.46 | 122.63 | 122.63 | 123.81 | 120.5 | 76,193 |
| November 11, 2025 | 123.99 | 121.46 | 121.46 | 123.99 | 117.98 | 19,139 |
| November 10, 2025 | 120.7 | 122.86 | 122.86 | 125.2 | 120.7 | 29,963 |
| November 07, 2025 | 127.45 | 120.65 | 120.65 | 127.45 | 120 | 36,645 |
| November 06, 2025 | 128 | 125.56 | 125.56 | 128.99 | 124.7 | 11,418 |
| November 04, 2025 | 130.64 | 128.74 | 128.74 | 130.64 | 127 | 17,770 |
| November 03, 2025 | 131 | 130.64 | 130.64 | 131.5 | 128.7 | 20,314 |
| October 31, 2025 | 129.2 | 129.84 | 129.84 | 131.39 | 127.49 | 24,794 |
| October 30, 2025 | 127.5 | 127.08 | 127.08 | 129.8 | 126.02 | 8,699 |
| October 29, 2025 | 125.98 | 127.5 | 127.5 | 128.5 | 125.24 | 19,523 |
| October 28, 2025 | 125.76 | 125.85 | 125.85 | 128 | 125.41 | 15,330 |
| October 27, 2025 | 129 | 125.76 | 125.76 | 129 | 125 | 33,056 |
| October 24, 2025 | 129.28 | 128.92 | 128.92 | 130.99 | 126.61 | 15,205 |
| October 23, 2025 | 131.73 | 128.84 | 128.84 | 133.38 | 127 | 58,262 |
| October 21, 2025 | 128.99 | 130.6 | 130.6 | 131.4 | 128.1 | 33,862 |
| October 20, 2025 | 120 | 126.95 | 126.95 | 131.4 | 120 | 173,329 |
| October 17, 2025 | 122.6 | 120.3 | 120.3 | 123 | 120 | 24,415 |
| October 16, 2025 | 118.4 | 121.98 | 121.98 | 123.5 | 118.4 | 18,653 |
| October 15, 2025 | 123.9 | 119.53 | 119.53 | 123.9 | 119 | 77,854 |
| October 14, 2025 | 126 | 123.29 | 123.29 | 126.79 | 122.53 | 22,487 |
| October 13, 2025 | 124 | 126.11 | 126.11 | 127.88 | 124 | 14,598 |
| October 10, 2025 | 124.95 | 124.5 | 124.5 | 128 | 124 | 37,074 |
| October 09, 2025 | 128.1 | 125.32 | 125.32 | 129.45 | 124 | 31,167 |
| October 08, 2025 | 126.3 | 126.1 | 126.1 | 126.77 | 124 | 13,177 |
| October 07, 2025 | 125.11 | 125.47 | 125.47 | 129.61 | 124 | 23,032 |
| October 06, 2025 | 130.5 | 126.47 | 126.47 | 130.55 | 126.1 | 36,727 |
| October 03, 2025 | 122.75 | 125.98 | 125.98 | 127 | 122.71 | 43,177 |
| October 01, 2025 | 122.58 | 124.48 | 124.48 | 125.3 | 121.2 | 66,220 |
| September 30, 2025 | 123.8 | 122.58 | 122.58 | 123.8 | 121.8 | 46,851 |
| September 29, 2025 | 119.02 | 122.78 | 122.78 | 124.48 | 119.02 | 56,755 |
| September 26, 2025 | 120.38 | 119.47 | 119.47 | 124 | 117 | 60,036 |