134.17
+3.06(+2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 129.8 | 134.17 | 134.17 | 135.6 | 128.11 | 728,064 |
| December 08, 2025 | 133 | 131.11 | 131.11 | 133.47 | 130 | 406,857 |
| December 05, 2025 | 135.9 | 134.38 | 134.38 | 136.09 | 132.11 | 539,882 |
| December 04, 2025 | 135.43 | 136.53 | 136.53 | 137.41 | 133.63 | 836,520 |
| December 03, 2025 | 131.5 | 134.46 | 134.46 | 137.45 | 130.1 | 797,041 |
| December 02, 2025 | 133.45 | 131.87 | 131.87 | 133.62 | 130.01 | 516,630 |
| December 01, 2025 | 128.4 | 133.06 | 133.06 | 133.76 | 128.16 | 806,159 |
| November 28, 2025 | 129.9 | 128.19 | 128.19 | 130.35 | 127.6 | 387,422 |
| November 27, 2025 | 129.98 | 129.8 | 129.8 | 130.5 | 126 | 1.26M |
| November 26, 2025 | 122.99 | 128.37 | 128.37 | 129.5 | 122.99 | 1.74M |
| November 25, 2025 | 117.25 | 122.39 | 122.39 | 123.78 | 117.25 | 715,993 |
| November 24, 2025 | 122 | 119.04 | 119.04 | 122.56 | 117.12 | 4.22M |
| November 21, 2025 | 124.9 | 123.13 | 123.13 | 124.94 | 122.5 | 649,329 |
| November 19, 2025 | 129.7 | 127.9 | 127.9 | 131.75 | 125.8 | 1.19M |
| November 18, 2025 | 133.79 | 130.07 | 130.07 | 134.29 | 129.6 | 675,488 |
| November 17, 2025 | 132.8 | 134.31 | 133.86 | 135.2 | 132.1 | 579,899 |
| November 14, 2025 | 132.62 | 132.83 | 132.83 | 135.62 | 130.1 | 930,261 |
| November 13, 2025 | 136.96 | 132.62 | 132.62 | 138.98 | 132 | 1.62M |
| November 12, 2025 | 133.71 | 135.61 | 135.61 | 138.41 | 131.76 | 736,506 |
| November 11, 2025 | 134.5 | 133.7 | 133.7 | 135.12 | 131 | 584,123 |
| November 10, 2025 | 135.95 | 135.32 | 135.32 | 138.09 | 134.6 | 290,032 |
| November 07, 2025 | 135.5 | 135.44 | 135.44 | 137.1 | 132.12 | 550,779 |
| November 06, 2025 | 144.5 | 136.65 | 136.65 | 145.19 | 136.02 | 583,601 |
| November 04, 2025 | 145.5 | 144.79 | 144.79 | 147.71 | 144.1 | 266,423 |
| November 03, 2025 | 148.5 | 145.68 | 145.68 | 149.58 | 145.5 | 233,778 |
| October 31, 2025 | 146 | 148.95 | 148.95 | 150 | 146 | 475,610 |
| October 30, 2025 | 146 | 146.42 | 146.42 | 147.99 | 145.97 | 127,351 |
| October 29, 2025 | 145.7 | 146.41 | 146.41 | 147.8 | 145 | 305,784 |
| October 28, 2025 | 144.76 | 145.4 | 145.4 | 149.3 | 144.51 | 490,944 |
| October 27, 2025 | 145.07 | 145.62 | 145.62 | 146.6 | 144.5 | 143,146 |
| October 24, 2025 | 147.29 | 145.07 | 145.07 | 147.69 | 144.55 | 161,256 |
| October 23, 2025 | 145.72 | 147.28 | 147.28 | 148.9 | 145.6 | 217,267 |
| October 21, 2025 | 143.89 | 145.29 | 145.29 | 146.9 | 143.77 | 76,909 |
| October 20, 2025 | 145.75 | 143.22 | 143.22 | 146 | 141.68 | 417,577 |
| October 17, 2025 | 146 | 144.52 | 144.52 | 146.19 | 143.57 | 257,371 |
| October 16, 2025 | 145.49 | 146.23 | 146.23 | 147.3 | 145.49 | 112,724 |
| October 15, 2025 | 145.6 | 144.82 | 144.82 | 148.5 | 144.11 | 357,381 |
| October 14, 2025 | 146.5 | 145.6 | 145.6 | 148.73 | 145.15 | 172,297 |
| October 13, 2025 | 148.35 | 147.22 | 147.22 | 148.35 | 146 | 137,550 |
| October 10, 2025 | 144 | 148.44 | 148.44 | 148.98 | 144 | 218,676 |
| October 09, 2025 | 145.3 | 144.57 | 144.57 | 145.88 | 144 | 154,613 |
| October 08, 2025 | 147.5 | 145.17 | 145.17 | 147.9 | 145 | 156,779 |
| October 07, 2025 | 146.16 | 147.09 | 147.09 | 147.5 | 145.3 | 166,191 |
| October 06, 2025 | 149.88 | 146.14 | 146.14 | 150.02 | 145.68 | 221,480 |
| October 03, 2025 | 148.31 | 150.02 | 150.02 | 150.86 | 147.97 | 167,871 |
| October 01, 2025 | 146.87 | 148.89 | 148.89 | 149.43 | 143.8 | 583,974 |
| September 30, 2025 | 146 | 146.46 | 146.46 | 148 | 145.2 | 245,950 |
| September 29, 2025 | 149 | 146.57 | 146.57 | 150.02 | 145.59 | 191,730 |
| September 26, 2025 | 150.01 | 149.06 | 149.06 | 153.31 | 146.53 | 673,506 |
| September 25, 2025 | 153.35 | 150.56 | 150.56 | 153.8 | 149.6 | 404,784 |
| September 24, 2025 | 154.49 | 153.3 | 153.3 | 156.5 | 153 | 228,952 |
| September 23, 2025 | 156.35 | 154.48 | 154.48 | 158.01 | 154.11 | 223,761 |
| September 22, 2025 | 159.5 | 156.56 | 156.56 | 159.5 | 156 | 189,915 |
| September 19, 2025 | 157.4 | 158.64 | 158.64 | 160 | 156.74 | 276,898 |
| September 18, 2025 | 157.99 | 157.7 | 157.7 | 160.39 | 155 | 1.09M |
| September 17, 2025 | 158.5 | 158.04 | 158.04 | 159.69 | 157.21 | 251,704 |
| September 16, 2025 | 154.81 | 158.45 | 158.45 | 159 | 153.8 | 493,661 |
| September 15, 2025 | 154 | 154.12 | 154.12 | 157.04 | 153.64 | 400,958 |
| September 12, 2025 | 156.95 | 153.36 | 153.36 | 156.95 | 152.86 | 248,192 |
| September 11, 2025 | 156 | 155.59 | 155.59 | 157.5 | 155.01 | 243,177 |