105.55
-1.35(-1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 106.7 | 105.55 | 105.55 | 108.3 | 105.04 | 1.29M |
| December 03, 2025 | 107.8 | 106.9 | 106.9 | 108.59 | 106.5 | 855,282 |
| December 02, 2025 | 106.9 | 107.8 | 107.8 | 108.2 | 106.45 | 935,801 |
| December 01, 2025 | 109.49 | 106.9 | 106.9 | 109.79 | 106.46 | 1.18M |
| November 28, 2025 | 107.55 | 108.91 | 108.91 | 109.47 | 106.75 | 1.13M |
| November 27, 2025 | 109.97 | 107.6 | 107.6 | 110.88 | 107.11 | 1.77M |
| November 26, 2025 | 110.12 | 109.69 | 109.69 | 110.8 | 108.16 | 1.36M |
| November 25, 2025 | 106.79 | 109.71 | 109.71 | 110.95 | 106.54 | 2.14M |
| November 24, 2025 | 112.23 | 105.96 | 105.96 | 112.23 | 105 | 6.57M |
| November 21, 2025 | 113.1 | 112.29 | 112.29 | 113.6 | 111.63 | 1.19M |
| November 19, 2025 | 115.25 | 113.01 | 113.01 | 115.42 | 112.11 | 2.02M |
| November 18, 2025 | 116.9 | 115.09 | 115.09 | 117.43 | 114.75 | 1.76M |
| November 17, 2025 | 117.35 | 117.11 | 117.11 | 121.26 | 116.87 | 1.86M |
| November 14, 2025 | 119.1 | 116.87 | 116.87 | 119.29 | 115.8 | 3.31M |
| November 13, 2025 | 122.1 | 119.79 | 119.79 | 123.3 | 119.3 | 1.95M |
| November 12, 2025 | 124 | 122.1 | 122.1 | 124.68 | 121.33 | 1.77M |
| November 11, 2025 | 128 | 123.7 | 123.7 | 128.33 | 123 | 2.01M |
| November 10, 2025 | 131.95 | 127.78 | 127.78 | 132.2 | 127.2 | 1.34M |
| November 07, 2025 | 138.5 | 131.95 | 131.95 | 139.5 | 131 | 3.25M |
| November 06, 2025 | 135.69 | 134.79 | 134.79 | 137.8 | 132.55 | 2.37M |
| November 04, 2025 | 139.69 | 134.92 | 134.92 | 140.1 | 134.51 | 1.08M |
| November 03, 2025 | 133.2 | 138.83 | 138.83 | 139.65 | 133.03 | 1.66M |
| October 31, 2025 | 135 | 133.52 | 133.52 | 135.94 | 133.13 | 530,980 |
| October 30, 2025 | 136.35 | 135.53 | 135.53 | 137.19 | 134.9 | 645,393 |
| October 29, 2025 | 133.32 | 136.58 | 136.58 | 137.7 | 133.1 | 1.39M |
| October 28, 2025 | 131.13 | 133.32 | 133.32 | 134.49 | 130.6 | 1.34M |
| October 27, 2025 | 130 | 130.58 | 130.58 | 131.75 | 129.55 | 545,247 |
| October 24, 2025 | 129.11 | 129.24 | 129.24 | 131.4 | 128 | 904,834 |
| October 23, 2025 | 127.7 | 129.41 | 129.41 | 130.35 | 127.46 | 996,988 |
| October 21, 2025 | 126.6 | 127.7 | 127.7 | 128.52 | 126.6 | 157,363 |
| October 20, 2025 | 126.41 | 126.6 | 126.6 | 127.18 | 124.41 | 1.25M |
| October 17, 2025 | 128.01 | 126.19 | 126.19 | 129.2 | 125.62 | 750,108 |
| October 16, 2025 | 129.98 | 128.54 | 128.54 | 132.4 | 128.23 | 1.36M |
| October 15, 2025 | 127.05 | 126.86 | 126.86 | 127.76 | 125.49 | 713,879 |
| October 14, 2025 | 129.15 | 126.8 | 126.8 | 129.9 | 126.35 | 712,809 |
| October 13, 2025 | 130.22 | 129.2 | 129.2 | 130.24 | 128.31 | 646,298 |
| October 10, 2025 | 133.05 | 130.9 | 130.9 | 133.55 | 130.57 | 601,717 |
| October 09, 2025 | 133.44 | 133.05 | 133.05 | 134.39 | 132.2 | 719,529 |
| October 08, 2025 | 131.63 | 132.78 | 132.78 | 134.6 | 130.79 | 1.23M |
| October 07, 2025 | 131.66 | 131.63 | 131.63 | 132.5 | 130.51 | 518,793 |
| October 06, 2025 | 133.17 | 131.19 | 131.19 | 133.92 | 131 | 724,912 |
| October 03, 2025 | 130.5 | 132.97 | 132.97 | 133.8 | 130.1 | 960,257 |
| October 01, 2025 | 128.23 | 130.03 | 130.03 | 130.87 | 127.51 | 771,088 |
| September 30, 2025 | 129.1 | 128.23 | 128.23 | 130.21 | 127.54 | 542,654 |
| September 29, 2025 | 129.5 | 128.16 | 128.16 | 131.19 | 128 | 658,624 |
| September 26, 2025 | 135.02 | 129.83 | 129.83 | 135.03 | 129 | 1.21M |
| September 25, 2025 | 134.67 | 135.59 | 135.59 | 137.16 | 134.08 | 993,228 |
| September 24, 2025 | 136 | 134.67 | 134.67 | 136.25 | 134.11 | 727,127 |
| September 23, 2025 | 137.65 | 136.05 | 136.05 | 138.35 | 135.1 | 958,565 |
| September 22, 2025 | 138.19 | 137.58 | 137.58 | 139.08 | 137.1 | 1.05M |
| September 19, 2025 | 139 | 138.54 | 138.54 | 141.25 | 138.04 | 695,768 |
| September 18, 2025 | 139.9 | 139.12 | 139.12 | 140.99 | 138.75 | 994,640 |
| September 17, 2025 | 140 | 139.31 | 139.31 | 142.6 | 138.82 | 1.09M |
| September 16, 2025 | 138 | 139.69 | 139.69 | 141.25 | 137.48 | 1.11M |
| September 15, 2025 | 138.5 | 138.29 | 138.29 | 139.86 | 137.96 | 652,970 |
| September 12, 2025 | 138.59 | 138.63 | 138.63 | 140.37 | 137.86 | 832,343 |
| September 11, 2025 | 139.97 | 138.48 | 138.48 | 141.46 | 137.36 | 1.02M |
| September 10, 2025 | 138.78 | 139.84 | 139.84 | 143 | 138.26 | 1.47M |
| September 09, 2025 | 139 | 137.49 | 137.49 | 139.62 | 136.5 | 726,001 |
| September 08, 2025 | 138.99 | 138.68 | 138.68 | 141.25 | 137.91 | 793,447 |