87.85
+1.55(+1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 88.2 | 87.85 | 87.85 | 88.52 | 86.14 | 9,277 |
| December 03, 2025 | 88.01 | 86.3 | 86.3 | 90.44 | 84 | 16,219 |
| December 02, 2025 | 89.99 | 89.99 | 89.99 | 90.01 | 89.2 | 3,198 |
| December 01, 2025 | 89 | 89.96 | 89.96 | 91.4 | 89 | 4,229 |
| November 28, 2025 | 91.8 | 89.53 | 89.53 | 91.8 | 89.4 | 6,217 |
| November 27, 2025 | 92.8 | 89.69 | 89.69 | 92.8 | 89.11 | 5,738 |
| November 26, 2025 | 92.5 | 90.56 | 90.56 | 93 | 90.06 | 3,837 |
| November 25, 2025 | 91.88 | 89.97 | 89.97 | 93.28 | 89.1 | 8,392 |
| November 24, 2025 | 90 | 91.6 | 91.6 | 92.99 | 90 | 9,259 |
| November 21, 2025 | 94.9 | 92.23 | 92.23 | 94.9 | 92 | 8,755 |
| November 19, 2025 | 93 | 92.83 | 92.83 | 94.07 | 91.5 | 7,255 |
| November 18, 2025 | 92.25 | 94.07 | 94.07 | 95.34 | 92.25 | 5,160 |
| November 17, 2025 | 93.7 | 94.11 | 94.11 | 97.4 | 93.7 | 10,445 |
| November 14, 2025 | 96.5 | 93.7 | 93.7 | 97.97 | 92 | 21,820 |
| November 13, 2025 | 9,800 | 9,871 | 9,871 | 9,975 | 9,800 | 13,127 |
| November 12, 2025 | 97.99 | 97.64 | 97.64 | 97.99 | 95.41 | 10,556 |
| November 11, 2025 | 100.4 | 95.24 | 95.24 | 100.4 | 94 | 8,644 |
| November 10, 2025 | 98.5 | 98.07 | 98.07 | 99.63 | 97.6 | 3,816 |
| November 07, 2025 | 98.69 | 98.73 | 98.73 | 100.42 | 98.5 | 5,635 |
| November 06, 2025 | 99 | 99.18 | 99.18 | 101.79 | 99 | 6,529 |
| November 04, 2025 | 101.07 | 99.15 | 99.15 | 102.99 | 98.6 | 8,771 |
| November 03, 2025 | 103 | 101.72 | 101.72 | 104.99 | 101.61 | 2,549 |
| October 31, 2025 | 103.5 | 102.17 | 102.17 | 103.5 | 101.4 | 3,224 |
| October 30, 2025 | 102.5 | 103.36 | 103.36 | 103.99 | 100.21 | 4,200 |
| October 29, 2025 | 100.82 | 101.04 | 101.04 | 102.7 | 100.5 | 4,253 |
| October 28, 2025 | 101.8 | 100.81 | 100.81 | 103.79 | 100.11 | 4,323 |
| October 27, 2025 | 102.4 | 103.17 | 103.17 | 104 | 102.4 | 9,959 |
| October 24, 2025 | 98.7 | 100.62 | 100.62 | 102.5 | 98.7 | 5,014 |
| October 23, 2025 | 100.3 | 100.05 | 100.05 | 103.89 | 100.01 | 4,365 |
| October 21, 2025 | 101.51 | 100.85 | 100.85 | 103.99 | 100 | 2,895 |
| October 20, 2025 | 100.51 | 101.51 | 101.51 | 104.2 | 100.51 | 3,247 |
| October 17, 2025 | 101.55 | 100.93 | 100.93 | 103.99 | 100 | 3,630 |
| October 16, 2025 | 104.5 | 102.17 | 102.17 | 105.49 | 101.1 | 2,024 |
| October 15, 2025 | 102.04 | 102.24 | 102.24 | 104.35 | 101.1 | 2,388 |
| October 14, 2025 | 105.5 | 102.04 | 102.04 | 105.5 | 100.1 | 4,206 |
| October 13, 2025 | 100.01 | 102.14 | 102.14 | 105.84 | 100.01 | 7,775 |
| October 10, 2025 | 103.01 | 103.45 | 103.45 | 106 | 102 | 5,481 |
| October 09, 2025 | 106.5 | 103.05 | 103.05 | 106.5 | 102.31 | 2,591 |
| October 08, 2025 | 104.84 | 104.15 | 104.15 | 106.99 | 102 | 5,299 |
| October 07, 2025 | 107 | 104.84 | 104.84 | 107.99 | 103.5 | 6,086 |
| October 06, 2025 | 104.02 | 106.55 | 106.55 | 109.5 | 103.87 | 10,531 |
| October 03, 2025 | 105.53 | 104.92 | 104.92 | 108.48 | 103 | 3,406 |
| October 01, 2025 | 102.6 | 105.53 | 105.53 | 107.99 | 102.6 | 3,712 |
| September 30, 2025 | 105.48 | 104.72 | 104.72 | 106 | 102.31 | 3,039 |
| September 29, 2025 | 108.5 | 104.96 | 104.96 | 108.5 | 102.25 | 6,551 |
| September 26, 2025 | 107.02 | 104.06 | 104.06 | 107.02 | 103.9 | 7,129 |
| September 25, 2025 | 114.99 | 108.48 | 108.48 | 114.99 | 107.11 | 8,873 |
| September 24, 2025 | 110 | 110.95 | 110.95 | 114.1 | 110 | 5,384 |
| September 23, 2025 | 112.42 | 109.07 | 109.07 | 112.42 | 108.01 | 9,452 |
| September 22, 2025 | 114.92 | 112.42 | 112.42 | 114.92 | 108 | 8,636 |
| September 19, 2025 | 119 | 112.67 | 112.67 | 119.1 | 112.63 | 26,457 |
| September 18, 2025 | 122.43 | 118.56 | 118.56 | 122.43 | 116.7 | 57,268 |
| September 17, 2025 | 116.6 | 116.6 | 116.6 | 116.6 | 116.6 | 7,462 |
| September 16, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 7,995 |
| September 15, 2025 | 108.1 | 105.77 | 105.77 | 108.64 | 104.5 | 11,407 |
| September 12, 2025 | 114.8 | 108.64 | 108.64 | 115 | 108.21 | 8,685 |
| September 11, 2025 | 117.6 | 113.57 | 113.57 | 119.17 | 109.17 | 22,208 |
| September 10, 2025 | 113.5 | 113.5 | 113.5 | 113.5 | 110 | 23,075 |
| September 09, 2025 | 104.96 | 108.1 | 108.1 | 108.1 | 104.96 | 12,404 |
| September 08, 2025 | 102.25 | 102.96 | 102.96 | 102.96 | 98.35 | 10,706 |