126.00
+0.86(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 131 | 120.44 | 120.44 | 131 | 119.98 | 63,067 |
| September 24, 2025 | 128 | 126.3 | 126.3 | 129.3 | 125.95 | 15,696 |
| September 23, 2025 | 131.69 | 128.35 | 128.35 | 131.69 | 127 | 7,548 |
| September 22, 2025 | 129.55 | 129.1 | 129.1 | 131.9 | 126.55 | 15,792 |
| September 19, 2025 | 130.7 | 129.46 | 129.46 | 130.7 | 128.2 | 30,809 |
| September 18, 2025 | 129.55 | 128.52 | 128.52 | 132.5 | 126.5 | 6,183 |
| September 17, 2025 | 130.01 | 129.55 | 129.55 | 131.8 | 125.61 | 32,635 |
| September 16, 2025 | 134.9 | 129.93 | 129.93 | 134.9 | 127.25 | 45,820 |
| September 15, 2025 | 128.62 | 130 | 130 | 131 | 127 | 32,570 |
| September 12, 2025 | 128 | 128.62 | 128.62 | 131.49 | 128 | 14,217 |
| September 11, 2025 | 128.36 | 127.49 | 127.49 | 131.99 | 125.1 | 6,366 |
| September 10, 2025 | 130.01 | 128.36 | 128.36 | 132.8 | 126.51 | 8,710 |
| September 09, 2025 | 135.31 | 130.15 | 130.15 | 138.02 | 129.11 | 28,789 |
| September 08, 2025 | 139.6 | 135.31 | 135.31 | 139.6 | 132.11 | 7,298 |
| September 05, 2025 | 139.5 | 136.86 | 136.86 | 139.5 | 133 | 58,442 |
| September 04, 2025 | 134 | 133.99 | 133.99 | 134.5 | 129 | 77,446 |
| September 03, 2025 | 123.2 | 128.1 | 128.1 | 129.7 | 123.2 | 17,506 |
| September 02, 2025 | 120.71 | 124.87 | 124.87 | 129.9 | 120.71 | 9,333 |
| September 01, 2025 | 136.2 | 125.98 | 125.98 | 136.2 | 125.25 | 53,343 |
| August 29, 2025 | 128.5 | 130 | 130 | 132.89 | 128.5 | 6,544 |
| August 28, 2025 | 128.7 | 130.07 | 130.07 | 134.3 | 128.7 | 4,037 |
| August 26, 2025 | 135.26 | 132.15 | 132.15 | 135.26 | 132.1 | 16,296 |
| August 25, 2025 | 137 | 135.26 | 135.26 | 137 | 130 | 21,010 |
| August 22, 2025 | 131.82 | 133.62 | 133.62 | 136 | 128.6 | 31,118 |
| August 21, 2025 | 129.99 | 131.82 | 131.82 | 133.9 | 126 | 30,493 |
| August 20, 2025 | 128 | 129.19 | 129.19 | 129.9 | 122 | 40,118 |
| August 19, 2025 | 117.99 | 123.79 | 123.79 | 123.88 | 117 | 23,330 |
| August 18, 2025 | 126.7 | 117.99 | 117.99 | 126.7 | 117.96 | 65,334 |