127.90
-1.51(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 131 | 126.61 | 126.61 | 131 | 125.26 | 17,561 |
| December 23, 2025 | 128.69 | 129.41 | 129.41 | 133.9 | 127.21 | 35,174 |
| December 22, 2025 | 124.9 | 128.69 | 128.69 | 128.69 | 123.32 | 26,775 |
| December 19, 2025 | 128.98 | 122.57 | 122.57 | 128.98 | 121 | 102,960 |
| December 18, 2025 | 135.99 | 126.29 | 126.29 | 135.99 | 125 | 43,051 |
| December 17, 2025 | 132.74 | 130.65 | 130.65 | 132.74 | 129 | 23,774 |
| December 16, 2025 | 133.12 | 130.97 | 130.97 | 136.19 | 129.99 | 35,315 |
| December 15, 2025 | 137.57 | 134.18 | 134.18 | 137.57 | 132.42 | 24,297 |
| December 12, 2025 | 137.5 | 134.21 | 134.21 | 138.1 | 133.07 | 20,208 |
| December 11, 2025 | 135.69 | 136.82 | 136.82 | 139.99 | 135 | 27,610 |
| December 10, 2025 | 134.15 | 135.69 | 135.69 | 138.29 | 134.15 | 28,579 |
| December 09, 2025 | 140.1 | 134.97 | 134.97 | 140.99 | 133.7 | 73,030 |
| December 08, 2025 | 149 | 140.66 | 140.66 | 155.47 | 140.66 | 116,961 |
| December 05, 2025 | 146 | 148.07 | 148.07 | 150.95 | 141 | 35,212 |
| December 04, 2025 | 148.6 | 145.22 | 145.22 | 148.6 | 145 | 15,356 |
| December 03, 2025 | 146.61 | 147.18 | 147.18 | 148.25 | 144.55 | 30,740 |
| December 02, 2025 | 145.5 | 149.28 | 149.28 | 150.29 | 140.25 | 56,770 |
| December 01, 2025 | 152 | 146.65 | 146.65 | 152.88 | 145.55 | 30,041 |
| November 28, 2025 | 151.99 | 151.85 | 151.85 | 154.3 | 150.2 | 23,099 |
| November 27, 2025 | 151 | 150.93 | 150.93 | 153.57 | 148.3 | 21,131 |
| November 26, 2025 | 153.97 | 150.2 | 150.2 | 153.97 | 148.02 | 27,596 |
| November 25, 2025 | 143.9 | 149.38 | 149.38 | 149.38 | 140.2 | 27,048 |
| November 24, 2025 | 148.98 | 142.27 | 142.27 | 148.98 | 141.6 | 28,640 |
| November 21, 2025 | 150 | 148.3 | 148.3 | 151.7 | 148 | 13,811 |
| November 19, 2025 | 152.6 | 148.92 | 148.92 | 154.85 | 148 | 72,694 |
| November 18, 2025 | 160.05 | 154.06 | 154.06 | 162.8 | 153.4 | 47,733 |
| November 17, 2025 | 165.11 | 158.12 | 158.12 | 165.11 | 155.65 | 110,249 |
| November 14, 2025 | 152.5 | 157.25 | 157.25 | 158.98 | 150.2 | 45,578 |
| November 13, 2025 | 147 | 152.95 | 152.95 | 154 | 145.61 | 34,394 |
| November 12, 2025 | 146.6 | 148.28 | 148.28 | 149.52 | 144.05 | 19,595 |
| November 11, 2025 | 151.3 | 146.62 | 146.62 | 152.45 | 146 | 22,803 |
| November 10, 2025 | 151.5 | 150.59 | 150.59 | 154.49 | 150 | 34,476 |
| November 07, 2025 | 139.77 | 148.23 | 148.23 | 148.23 | 139 | 40,510 |
| November 06, 2025 | 146.99 | 141.18 | 141.18 | 148 | 140.65 | 35,342 |
| November 04, 2025 | 148.59 | 146.97 | 146.97 | 149.69 | 141.35 | 90,508 |
| November 03, 2025 | 154.83 | 148.78 | 148.78 | 154.83 | 147.08 | 119,788 |
| October 31, 2025 | 157.29 | 154.83 | 154.83 | 158.1 | 153.9 | 52,074 |
| October 30, 2025 | 153 | 156.51 | 156.51 | 159 | 152.06 | 52,332 |
| October 29, 2025 | 153.4 | 152.06 | 152.06 | 156 | 150.2 | 32,042 |
| October 28, 2025 | 155.6 | 153.37 | 153.37 | 159.6 | 150.5 | 85,688 |
| October 27, 2025 | 155.91 | 157.95 | 157.95 | 159.49 | 152.3 | 32,815 |
| October 24, 2025 | 163.05 | 155.91 | 155.91 | 163.7 | 155.16 | 88,522 |
| October 23, 2025 | 171 | 163.33 | 163.33 | 171.25 | 162.1 | 51,637 |
| October 21, 2025 | 172.4 | 170.49 | 170.49 | 172.4 | 166.67 | 19,292 |
| October 20, 2025 | 173 | 167.08 | 167.08 | 174.39 | 166.4 | 38,236 |
| October 17, 2025 | 167.19 | 171.8 | 171.8 | 173.75 | 162.8 | 66,088 |
| October 16, 2025 | 166.25 | 166.29 | 166.29 | 169.94 | 166 | 19,946 |
| October 15, 2025 | 167.88 | 167.36 | 167.36 | 172 | 165 | 34,649 |
| October 14, 2025 | 170.99 | 167.88 | 167.88 | 173.45 | 165.16 | 54,350 |
| October 13, 2025 | 177.4 | 171.48 | 171.48 | 181.4 | 169.7 | 74,459 |
| October 10, 2025 | 175 | 178.18 | 178.18 | 184.8 | 171.3 | 156,542 |
| October 09, 2025 | 169.88 | 178.7 | 178.7 | 179.99 | 166.01 | 199,156 |
| October 08, 2025 | 165.85 | 174.11 | 174.11 | 174.12 | 162.1 | 252,762 |
| October 07, 2025 | 172 | 165.83 | 165.83 | 172 | 164 | 50,390 |
| October 06, 2025 | 166 | 170.92 | 170.92 | 172.66 | 162.1 | 115,805 |
| October 03, 2025 | 166.31 | 165.12 | 165.12 | 174.5 | 163.15 | 83,554 |
| October 01, 2025 | 174.98 | 168.97 | 168.97 | 177.8 | 166.3 | 51,385 |
| September 30, 2025 | 170.99 | 169.8 | 169.8 | 177.99 | 165.01 | 69,574 |
| September 29, 2025 | 182.8 | 171.81 | 171.81 | 189.7 | 171.81 | 148,154 |
| September 26, 2025 | 179 | 180.86 | 180.86 | 180.86 | 174.05 | 255,996 |