124.75
-2.83(-2.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 127.7 | 125.2 | 125.2 | 128 | 124.15 | 642,937 |
| December 23, 2025 | 128.24 | 127.58 | 127.58 | 129 | 126.5 | 137,059 |
| December 22, 2025 | 128.58 | 127.9 | 127.9 | 130.25 | 127.25 | 249,024 |
| December 19, 2025 | 126.5 | 128.58 | 128.58 | 129.4 | 126.08 | 302,047 |
| December 18, 2025 | 125.93 | 126.71 | 126.71 | 127.8 | 124.25 | 182,957 |
| December 17, 2025 | 127 | 126.12 | 126.12 | 128.34 | 124.38 | 267,881 |
| December 16, 2025 | 131.44 | 128.48 | 128.48 | 131.72 | 126.1 | 257,893 |
| December 15, 2025 | 129 | 131.44 | 131.44 | 131.99 | 128.38 | 192,530 |
| December 12, 2025 | 128.43 | 130.51 | 130.51 | 131 | 127.35 | 359,323 |
| December 11, 2025 | 129 | 129.08 | 129.08 | 130 | 125.54 | 353,396 |
| December 10, 2025 | 129 | 128.34 | 128.34 | 130.95 | 125.25 | 434,973 |
| December 09, 2025 | 127.75 | 129.16 | 129.16 | 129.5 | 123 | 527,804 |
| December 08, 2025 | 130 | 127.16 | 127.16 | 131.49 | 121.26 | 873,565 |
| December 05, 2025 | 125.3 | 128.7 | 128.7 | 130.75 | 125.3 | 1.3M |
| December 04, 2025 | 121.2 | 126.59 | 126.59 | 127.47 | 120 | 2M |
| December 03, 2025 | 120.15 | 122.26 | 122.26 | 122.88 | 120 | 324,382 |
| December 02, 2025 | 122.9 | 120.58 | 120.58 | 123.05 | 120 | 217,442 |
| December 01, 2025 | 120.95 | 121.66 | 121.66 | 124.39 | 118.81 | 1.25M |
| November 28, 2025 | 124 | 119.99 | 119.99 | 124 | 119.51 | 179,001 |
| November 27, 2025 | 121.74 | 124.45 | 124.45 | 125 | 120.1 | 342,954 |
| November 26, 2025 | 121.77 | 121.74 | 121.74 | 122.5 | 119.55 | 513,854 |
| November 25, 2025 | 122.5 | 120.46 | 120.46 | 123 | 118.01 | 825,269 |
| November 24, 2025 | 129.5 | 122.18 | 122.18 | 129.5 | 120 | 1.14M |
| November 21, 2025 | 133.51 | 129.72 | 129.72 | 133.59 | 128.72 | 273,196 |
| November 19, 2025 | 134.4 | 129.77 | 129.77 | 134.4 | 128.71 | 393,947 |
| November 18, 2025 | 135.79 | 133.55 | 133.55 | 135.79 | 131.6 | 381,017 |
| November 17, 2025 | 138.79 | 136.39 | 136.39 | 139.8 | 134.8 | 973,560 |
| November 14, 2025 | 138.9 | 138.19 | 138.19 | 144.39 | 132 | 2.24M |
| November 13, 2025 | 141.79 | 140.37 | 140.37 | 145.5 | 138.35 | 800,572 |
| November 12, 2025 | 135.17 | 142.13 | 142.13 | 143.7 | 135.17 | 1.38M |
| November 11, 2025 | 136.55 | 136 | 136 | 137.69 | 134.51 | 489,493 |
| November 10, 2025 | 133.02 | 138.05 | 138.05 | 139.26 | 131.67 | 520,305 |
| November 07, 2025 | 131 | 132.49 | 132.49 | 133.37 | 127.46 | 234,220 |
| November 06, 2025 | 135.3 | 131.59 | 131.59 | 136.09 | 127.38 | 684,066 |
| November 04, 2025 | 137.05 | 136.44 | 136.44 | 139.2 | 135.08 | 231,454 |
| November 03, 2025 | 135.5 | 137.63 | 137.63 | 141.97 | 134.21 | 685,641 |
| October 31, 2025 | 138.89 | 136.58 | 136.58 | 139.47 | 133.5 | 614,781 |
| October 30, 2025 | 135 | 137.93 | 137.93 | 139.7 | 133.77 | 862,093 |
| October 29, 2025 | 135 | 134.95 | 134.95 | 135.75 | 133.19 | 647,001 |
| October 28, 2025 | 134.5 | 133.91 | 133.91 | 135.89 | 131.64 | 327,103 |
| October 27, 2025 | 134.87 | 135.09 | 135.09 | 136.63 | 133 | 417,993 |
| October 24, 2025 | 138.15 | 135.02 | 135.02 | 139 | 133 | 466,879 |
| October 23, 2025 | 140.11 | 137.6 | 137.6 | 141.5 | 135.75 | 474,044 |
| October 21, 2025 | 140.6 | 140.11 | 140.11 | 142.5 | 137.85 | 370,929 |
| October 20, 2025 | 132.7 | 139 | 139 | 141 | 131.22 | 1.55M |
| October 17, 2025 | 132 | 133.3 | 133.3 | 134.9 | 130.65 | 424,403 |
| October 16, 2025 | 131.9 | 132.89 | 132.89 | 133.35 | 130.2 | 282,097 |
| October 15, 2025 | 133.3 | 131.52 | 131.52 | 133.65 | 129.75 | 357,736 |
| October 14, 2025 | 134.4 | 132.45 | 132.45 | 134.42 | 126.86 | 1.2M |
| October 13, 2025 | 135.46 | 133.42 | 133.42 | 139.21 | 131.6 | 885,005 |
| October 10, 2025 | 135 | 135.46 | 135.46 | 137.84 | 132.85 | 922,359 |
| October 09, 2025 | 128.9 | 135.97 | 135.97 | 138.5 | 127.22 | 3.11M |
| October 08, 2025 | 122.78 | 128.28 | 128.28 | 130.9 | 122.71 | 2.05M |
| October 07, 2025 | 120.17 | 122.53 | 122.53 | 123 | 120.17 | 602,484 |
| October 06, 2025 | 118.54 | 120.19 | 120.19 | 121.1 | 118 | 401,135 |
| October 03, 2025 | 120.77 | 120.53 | 120.53 | 121.49 | 119 | 367,754 |
| October 01, 2025 | 114.25 | 119.81 | 119.81 | 123.98 | 114.13 | 1.64M |
| September 30, 2025 | 112.74 | 114.29 | 114.29 | 121.9 | 111.52 | 1.97M |
| September 29, 2025 | 113.15 | 112.29 | 112.29 | 116.25 | 111.66 | 1.25M |
| September 26, 2025 | 118 | 113.76 | 113.76 | 118.47 | 110.42 | 621,341 |