109.00
+1.99(+1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 107.34 | 109.44 | 109.44 | 109.97 | 107.34 | 49,671 |
| December 23, 2025 | 108 | 107.01 | 107.01 | 110.1 | 106 | 1,369 |
| December 22, 2025 | 110 | 107.99 | 107.99 | 110.01 | 106.65 | 4,918 |
| December 19, 2025 | 107 | 106.42 | 106.42 | 108 | 105.2 | 144 |
| December 18, 2025 | 105.01 | 107.99 | 107.99 | 108 | 105.01 | 1,674 |
| December 17, 2025 | 108.51 | 105.56 | 105.56 | 110.99 | 104 | 11,628 |
| December 16, 2025 | 110.01 | 106.57 | 106.57 | 110.01 | 105.51 | 4,863 |
| December 15, 2025 | 108.9 | 108.42 | 108.42 | 113.7 | 108 | 682 |
| December 12, 2025 | 109.8 | 108.9 | 108.9 | 110.51 | 108.25 | 708 |
| December 11, 2025 | 108.99 | 108.93 | 108.93 | 109 | 106.5 | 2,456 |
| December 10, 2025 | 109.31 | 109.49 | 109.49 | 114 | 108.44 | 170 |
| December 09, 2025 | 108.01 | 110.61 | 110.61 | 111.39 | 106.55 | 2,097 |
| December 08, 2025 | 108.26 | 107.97 | 107.97 | 114 | 106 | 1,318 |
| December 05, 2025 | 114.39 | 108.8 | 108.8 | 114.48 | 108.4 | 1,038 |
| December 04, 2025 | 113.39 | 111.68 | 111.68 | 114.95 | 110.21 | 822 |
| December 03, 2025 | 114.39 | 110.99 | 110.99 | 114.39 | 110.3 | 2,061 |
| December 02, 2025 | 115.53 | 111.6 | 111.6 | 118 | 111.5 | 9,727 |
| December 01, 2025 | 115.58 | 115.52 | 115.52 | 115.59 | 112 | 36,351 |
| November 28, 2025 | 112.32 | 115.58 | 115.58 | 115.8 | 112.32 | 665 |
| November 27, 2025 | 114.51 | 112.32 | 112.32 | 116.97 | 111.81 | 863 |
| November 26, 2025 | 117.99 | 112.3 | 112.3 | 117.99 | 111 | 949 |
| November 25, 2025 | 113.4 | 113.57 | 113.57 | 117.4 | 113.2 | 1,338 |
| November 24, 2025 | 113 | 113.43 | 113.43 | 118.68 | 113 | 679 |
| November 21, 2025 | 118.78 | 113.87 | 113.87 | 118.78 | 113.35 | 653 |
| November 19, 2025 | 115.6 | 115.06 | 115.06 | 116.39 | 115 | 7,474 |
| November 18, 2025 | 115.6 | 115.35 | 115.35 | 118.79 | 113.2 | 783 |
| November 17, 2025 | 119.34 | 115 | 115 | 119.34 | 113.1 | 20,777 |
| November 14, 2025 | 117.11 | 116.23 | 116.23 | 118.6 | 115.26 | 744 |
| November 13, 2025 | 116.8 | 117.03 | 117.03 | 118.96 | 115.41 | 1,726 |
| November 12, 2025 | 117.22 | 117.81 | 117.81 | 118 | 116 | 722 |
| November 11, 2025 | 118.89 | 117.11 | 117.11 | 118.89 | 117.11 | 403 |
| November 10, 2025 | 121 | 116.09 | 116.09 | 121 | 116 | 742 |
| November 07, 2025 | 115.1 | 115.43 | 115.43 | 117.87 | 114.99 | 973 |
| November 06, 2025 | 117.36 | 116.23 | 116.23 | 117.5 | 114.73 | 1,116 |
| November 04, 2025 | 118.4 | 117.37 | 117.37 | 119.7 | 115.99 | 9,526 |
| November 03, 2025 | 118.02 | 119.24 | 119.24 | 122.79 | 118.02 | 816 |
| October 31, 2025 | 118.99 | 118.02 | 118.02 | 124.39 | 118 | 726 |
| October 30, 2025 | 120.9 | 120.49 | 120.49 | 121 | 118.01 | 13,825 |
| October 29, 2025 | 121.5 | 119.38 | 119.38 | 121.5 | 118.5 | 3,670 |
| October 28, 2025 | 123.99 | 119.88 | 119.88 | 124 | 119 | 25,594 |
| October 27, 2025 | 119.51 | 121.17 | 121.17 | 126 | 119.51 | 17,125 |
| October 24, 2025 | 119.95 | 122.9 | 122.9 | 123.44 | 119.51 | 2,662 |
| October 23, 2025 | 121 | 119.95 | 119.95 | 123.39 | 118.61 | 15,815 |
| October 21, 2025 | 119.38 | 120.92 | 120.92 | 122.4 | 119.38 | 536 |
| October 20, 2025 | 122.99 | 119.97 | 119.97 | 122.99 | 119.7 | 5,139 |
| October 17, 2025 | 118.51 | 120.39 | 120.39 | 128.9 | 118.5 | 45,115 |
| October 16, 2025 | 119.69 | 116.69 | 116.69 | 122.69 | 116.51 | 1,741 |
| October 15, 2025 | 119.7 | 118.51 | 118.51 | 119.7 | 115.72 | 1,745 |
| October 14, 2025 | 120.94 | 114.99 | 114.99 | 120.94 | 113.6 | 3,413 |
| October 13, 2025 | 120.3 | 117.47 | 117.47 | 120.3 | 117.35 | 1,315 |
| October 10, 2025 | 117.52 | 118.55 | 118.55 | 121.47 | 117.05 | 3,605 |
| October 09, 2025 | 119.01 | 116.64 | 116.64 | 119.01 | 115.52 | 1,233 |
| October 08, 2025 | 118 | 117.09 | 117.09 | 121 | 116.99 | 9,045 |
| October 07, 2025 | 118.5 | 117.96 | 117.96 | 119.88 | 117.15 | 14,180 |
| October 06, 2025 | 120 | 119.01 | 119.01 | 123.7 | 117.5 | 10,545 |
| October 03, 2025 | 124 | 119.96 | 119.96 | 131.84 | 119 | 104,871 |
| October 01, 2025 | 119.89 | 118.56 | 118.56 | 120.65 | 117.99 | 5,105 |
| September 30, 2025 | 121 | 117.83 | 117.83 | 132.7 | 116.03 | 145,279 |
| September 29, 2025 | 116.53 | 119.71 | 119.71 | 120 | 115.51 | 8,254 |
| September 26, 2025 | 117.01 | 115.23 | 115.23 | 117.01 | 114.22 | 3,396 |