105.25
-3.14(-2.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 110 | 105.25 | 105.25 | 110 | 105 | 1,785 |
| December 04, 2025 | 109.58 | 108.39 | 108.39 | 110 | 101.2 | 4,591 |
| December 03, 2025 | 108.42 | 107.41 | 107.41 | 110 | 106.25 | 3,105 |
| December 02, 2025 | 110.99 | 108.42 | 108.42 | 110.99 | 108.05 | 1,381 |
| December 01, 2025 | 113.25 | 110.99 | 110.99 | 113.25 | 109.1 | 1,310 |
| November 28, 2025 | 112.42 | 110.11 | 110.11 | 114.99 | 109 | 3,868 |
| November 27, 2025 | 114.99 | 112.42 | 112.42 | 114.99 | 111.2 | 4,478 |
| November 26, 2025 | 115 | 110.73 | 110.73 | 115 | 110.5 | 4,120 |
| November 25, 2025 | 117.9 | 111.37 | 111.37 | 117.9 | 111.15 | 4,749 |
| November 24, 2025 | 110.91 | 113.53 | 113.53 | 120.93 | 110.91 | 10,502 |
| November 21, 2025 | 113.25 | 112.03 | 112.03 | 116 | 111.3 | 3,351 |
| November 19, 2025 | 115.5 | 115.2 | 115.2 | 115.5 | 114.1 | 1,573 |
| November 18, 2025 | 119 | 115.53 | 115.53 | 120.65 | 114 | 4,167 |
| November 17, 2025 | 119.4 | 120.6 | 120.6 | 120.8 | 116.4 | 3,432 |
| November 14, 2025 | 122.1 | 116.81 | 116.81 | 122.1 | 115 | 3,571 |
| November 13, 2025 | 118.03 | 120.36 | 120.36 | 121.3 | 118.03 | 681 |
| November 12, 2025 | 120.98 | 119.13 | 119.13 | 121.8 | 118.02 | 1,783 |
| November 11, 2025 | 119 | 119.57 | 119.57 | 122.25 | 117.1 | 2,028 |
| November 10, 2025 | 121 | 118.28 | 118.28 | 123.8 | 116 | 4,266 |
| November 07, 2025 | 125 | 120.47 | 120.47 | 125 | 119.5 | 4,594 |
| November 06, 2025 | 123.53 | 122.56 | 122.56 | 126.78 | 121.5 | 1,497 |
| November 04, 2025 | 125.1 | 123.53 | 123.53 | 127 | 122 | 4,464 |
| November 03, 2025 | 128.83 | 126.2 | 126.2 | 130.9 | 125 | 3,162 |
| October 31, 2025 | 134 | 127.09 | 127.09 | 134 | 125.25 | 7,189 |
| October 30, 2025 | 126 | 128.94 | 128.94 | 133.27 | 126 | 10,483 |
| October 29, 2025 | 134.4 | 129.71 | 129.71 | 134.4 | 128.1 | 4,663 |
| October 28, 2025 | 130.64 | 131.84 | 131.84 | 134.4 | 130.64 | 3,788 |
| October 27, 2025 | 129.05 | 130.64 | 130.64 | 133.65 | 129.05 | 3,041 |
| October 24, 2025 | 131.9 | 131.64 | 131.64 | 140 | 126.51 | 82,496 |
| October 23, 2025 | 125.45 | 130.57 | 130.57 | 143 | 123.1 | 67,282 |
| October 21, 2025 | 122.67 | 124.47 | 124.47 | 125.94 | 122.2 | 1,513 |
| October 20, 2025 | 124 | 124.62 | 124.62 | 125.9 | 122.07 | 3,310 |
| October 17, 2025 | 122 | 123.64 | 123.64 | 128 | 122 | 7,570 |
| October 16, 2025 | 124.25 | 122.8 | 122.8 | 127.9 | 122.22 | 7,234 |
| October 15, 2025 | 124.87 | 125.64 | 125.64 | 129.5 | 124.48 | 8,331 |
| October 14, 2025 | 128 | 124.87 | 124.87 | 129.89 | 122.5 | 6,916 |
| October 13, 2025 | 130.8 | 127.2 | 127.2 | 132.99 | 125.6 | 27,085 |
| October 10, 2025 | 124.5 | 132.81 | 132.81 | 148 | 123.65 | 401,727 |
| October 09, 2025 | 145.98 | 123.65 | 123.65 | 145.98 | 122.4 | 122,226 |
| October 08, 2025 | 117.8 | 138.67 | 138.67 | 138.67 | 115.4 | 157,066 |
| October 07, 2025 | 115.15 | 115.56 | 115.56 | 118.5 | 114.85 | 1,472 |
| October 06, 2025 | 117.24 | 114.86 | 114.86 | 119 | 114 | 2,511 |
| October 03, 2025 | 120 | 117.24 | 117.24 | 120 | 114.4 | 818 |
| October 01, 2025 | 114.3 | 115.33 | 115.33 | 119.7 | 114.3 | 792 |
| September 30, 2025 | 128 | 117.76 | 117.76 | 128 | 115 | 11,416 |
| September 29, 2025 | 111.1 | 117.53 | 117.53 | 123.4 | 111.1 | 2,454 |
| September 26, 2025 | 116.71 | 114.66 | 114.66 | 118.5 | 113.7 | 1,078 |
| September 25, 2025 | 119 | 116.71 | 116.71 | 121.79 | 116 | 1,964 |
| September 24, 2025 | 119.3 | 119.29 | 119.29 | 121.4 | 117.41 | 2,456 |
| September 23, 2025 | 123.6 | 120.63 | 120.63 | 130 | 118.25 | 16,755 |
| September 22, 2025 | 115 | 121.79 | 121.79 | 122.95 | 114.05 | 12,396 |
| September 19, 2025 | 112 | 117.29 | 117.29 | 122.4 | 112 | 3,740 |
| September 18, 2025 | 116.68 | 115.68 | 115.68 | 118.8 | 113 | 3,974 |
| September 17, 2025 | 115.24 | 116.68 | 116.68 | 116.79 | 115 | 1,842 |
| September 16, 2025 | 113.52 | 115.24 | 115.24 | 116.8 | 113.52 | 840 |
| September 15, 2025 | 115 | 115.84 | 115.84 | 116.9 | 111.63 | 2,026 |
| September 12, 2025 | 114.15 | 112.64 | 112.64 | 118.4 | 111 | 3,244 |
| September 11, 2025 | 115 | 117.02 | 117.02 | 118 | 113.32 | 2,256 |
| September 10, 2025 | 115.25 | 116.43 | 116.43 | 117 | 113.31 | 2,061 |
| September 09, 2025 | 114 | 115.26 | 115.26 | 117.4 | 114 | 1,019 |