107.22
+0.34(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 105.78 | 106.88 | 106.88 | 109 | 104.22 | 15,617 |
| December 03, 2025 | 107.48 | 104.73 | 104.73 | 109 | 103.35 | 30,605 |
| December 02, 2025 | 108.9 | 107.47 | 107.47 | 109.5 | 104.99 | 40,975 |
| December 01, 2025 | 109.9 | 108.34 | 108.34 | 110.3 | 107.53 | 23,583 |
| November 28, 2025 | 110.51 | 108.78 | 108.78 | 111.5 | 108.15 | 25,733 |
| November 27, 2025 | 110.23 | 110.5 | 110.5 | 111.59 | 109.67 | 21,004 |
| November 26, 2025 | 109.36 | 109.51 | 109.51 | 111.44 | 109.08 | 31,536 |
| November 25, 2025 | 112.43 | 109.35 | 109.35 | 113.7 | 109 | 57,463 |
| November 24, 2025 | 114.24 | 112.49 | 112.49 | 115.19 | 111.25 | 25,123 |
| November 21, 2025 | 114.2 | 114.24 | 114.24 | 115.8 | 114 | 8,804 |
| November 19, 2025 | 115.49 | 114.31 | 114.31 | 117.2 | 114.02 | 23,700 |
| November 18, 2025 | 114.3 | 115.47 | 115.47 | 116.58 | 113.02 | 18,368 |
| November 17, 2025 | 116.62 | 114.19 | 114.19 | 117.69 | 113.1 | 35,226 |
| November 14, 2025 | 112.3 | 116.61 | 116.61 | 118.15 | 112.3 | 37,332 |
| November 13, 2025 | 114.7 | 113.46 | 113.46 | 116.25 | 113.01 | 14,483 |
| November 12, 2025 | 113.1 | 114.69 | 114.69 | 115.5 | 112.02 | 28,541 |
| November 11, 2025 | 114.77 | 113.07 | 113.07 | 115.1 | 112 | 36,995 |
| November 10, 2025 | 114.45 | 113.83 | 113.83 | 117.39 | 113.1 | 17,685 |
| November 07, 2025 | 113.7 | 116.19 | 116.19 | 118.8 | 111.21 | 65,290 |
| November 06, 2025 | 116.01 | 115.38 | 115.38 | 117.45 | 115.15 | 21,073 |
| November 04, 2025 | 116.16 | 117.18 | 117.18 | 122 | 116.16 | 77,222 |
| November 03, 2025 | 116.63 | 116.96 | 116.96 | 118.5 | 115 | 27,552 |
| October 31, 2025 | 117.92 | 116.62 | 116.62 | 118.8 | 116 | 28,192 |
| October 30, 2025 | 117 | 117.77 | 117.77 | 119.14 | 116.59 | 25,126 |
| October 29, 2025 | 122.1 | 117.26 | 117.26 | 122.17 | 115.31 | 161,748 |
| October 28, 2025 | 124.5 | 123.34 | 123.34 | 126.2 | 121.01 | 143,201 |
| October 27, 2025 | 122.65 | 124.77 | 124.77 | 126 | 122.65 | 66,100 |
| October 24, 2025 | 120.78 | 122.65 | 122.65 | 124.59 | 120.78 | 45,006 |
| October 23, 2025 | 121.09 | 120.77 | 120.77 | 122.99 | 120.5 | 25,341 |
| October 21, 2025 | 120.24 | 121.08 | 121.08 | 124.6 | 118 | 21,326 |
| October 20, 2025 | 120.8 | 120.24 | 120.24 | 121 | 118.71 | 15,214 |
| October 17, 2025 | 120.94 | 119.73 | 119.73 | 122.08 | 118.75 | 19,258 |
| October 16, 2025 | 119.64 | 120.93 | 120.93 | 122.7 | 119.5 | 27,731 |
| October 15, 2025 | 118.67 | 119.16 | 119.16 | 120.4 | 118.5 | 22,640 |
| October 14, 2025 | 120.15 | 118.66 | 118.66 | 122.05 | 118 | 38,208 |
| October 13, 2025 | 122.35 | 121.17 | 121.17 | 123.38 | 120.6 | 25,184 |
| October 10, 2025 | 121.01 | 122.35 | 122.35 | 127 | 120.9 | 135,531 |
| October 09, 2025 | 123.2 | 122.11 | 122.11 | 124.89 | 121.65 | 30,022 |
| October 08, 2025 | 124.2 | 124.3 | 124.3 | 126.3 | 123.5 | 44,621 |
| October 07, 2025 | 127.56 | 125.26 | 125.26 | 128.89 | 124.72 | 31,455 |
| October 06, 2025 | 130 | 127.55 | 127.55 | 130.65 | 127.15 | 27,673 |
| October 03, 2025 | 128.3 | 129.48 | 129.48 | 131.46 | 128.3 | 38,062 |
| October 01, 2025 | 128.25 | 128.91 | 128.91 | 131.2 | 126.53 | 49,820 |
| September 30, 2025 | 129.27 | 128.24 | 128.24 | 131 | 127.8 | 19,062 |
| September 29, 2025 | 128.3 | 129.26 | 129.26 | 132 | 127.11 | 38,614 |
| September 26, 2025 | 130.45 | 127.8 | 127.8 | 130.57 | 127.25 | 26,877 |
| September 25, 2025 | 133 | 130.44 | 130.44 | 133.48 | 130 | 45,317 |
| September 24, 2025 | 135.23 | 133.56 | 133.56 | 135.9 | 132 | 42,411 |
| September 23, 2025 | 129.11 | 135.23 | 135.23 | 136.79 | 129.11 | 152,914 |
| September 22, 2025 | 127.1 | 129.8 | 129.8 | 132.1 | 127.1 | 31,461 |
| September 19, 2025 | 133.7 | 129.53 | 129.53 | 133.7 | 127.8 | 91,210 |
| September 18, 2025 | 129.82 | 132.4 | 132.4 | 137.49 | 129.82 | 128,966 |
| September 17, 2025 | 131.9 | 129.83 | 129.83 | 133 | 129.01 | 37,035 |
| September 16, 2025 | 129.5 | 131.16 | 131.16 | 132.49 | 128.75 | 132,110 |
| September 15, 2025 | 133.7 | 129 | 129 | 134 | 126.8 | 54,710 |
| September 12, 2025 | 133.48 | 132.34 | 132.34 | 138.16 | 131.25 | 31,218 |
| September 11, 2025 | 132.96 | 133.47 | 133.47 | 134.8 | 132.25 | 21,590 |
| September 10, 2025 | 134 | 132.95 | 132.95 | 137.5 | 132.1 | 65,169 |
| September 09, 2025 | 133.5 | 134.04 | 134.04 | 141 | 131.82 | 189,203 |
| September 08, 2025 | 125.12 | 132.74 | 132.74 | 133.75 | 125 | 154,104 |