132.49
+0.9(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 118 | 117.89 | 117.89 | 119.7 | 116.08 | 216,555 |
| September 24, 2025 | 121.65 | 117.98 | 117.98 | 121.65 | 117.49 | 494,695 |
| September 23, 2025 | 121.26 | 121.04 | 121.04 | 121.75 | 118.8 | 179,745 |
| September 22, 2025 | 119.05 | 120.84 | 120.84 | 123.76 | 118.21 | 297,204 |
| September 19, 2025 | 123 | 120.24 | 120.24 | 123.01 | 119.75 | 171,989 |
| September 18, 2025 | 123.1 | 123.74 | 123.74 | 127.68 | 122.13 | 1.02M |
| September 17, 2025 | 120.65 | 122.3 | 122.3 | 124.1 | 118.85 | 455,744 |
| September 16, 2025 | 119.7 | 120.06 | 120.06 | 121.5 | 118.12 | 244,795 |
| September 15, 2025 | 119.08 | 119.07 | 119.07 | 120.53 | 118.02 | 92,355 |
| September 12, 2025 | 116.4 | 118.55 | 118.55 | 119.9 | 115.78 | 298,185 |
| September 11, 2025 | 117.8 | 115.78 | 115.78 | 119.96 | 115.1 | 145,605 |
| September 10, 2025 | 118.69 | 118.89 | 118.89 | 122.52 | 117.45 | 238,898 |
| September 09, 2025 | 117.9 | 118.69 | 118.69 | 120.38 | 115.12 | 366,252 |
| September 08, 2025 | 113.7 | 117.06 | 117.06 | 123 | 113.7 | 772,809 |
| September 05, 2025 | 109.2 | 113.18 | 113.18 | 114.8 | 108.46 | 254,048 |
| September 04, 2025 | 113.9 | 108.93 | 108.93 | 113.9 | 107.65 | 206,637 |
| September 03, 2025 | 109.95 | 112.78 | 112.78 | 114.8 | 109.75 | 264,602 |
| September 02, 2025 | 111 | 109.95 | 109.95 | 112.7 | 109 | 330,997 |
| September 01, 2025 | 109.91 | 110.6 | 110.6 | 111.02 | 107.9 | 272,716 |
| August 29, 2025 | 107.9 | 111.11 | 111.11 | 113.69 | 106.43 | 727,077 |
| August 28, 2025 | 111.25 | 109 | 109 | 111.6 | 108.5 | 158,336 |
| August 26, 2025 | 116.5 | 112.66 | 112.66 | 116.5 | 109.42 | 176,743 |
| August 25, 2025 | 114.23 | 116.18 | 116.18 | 117.52 | 113.8 | 213,208 |
| August 22, 2025 | 117.94 | 114.7 | 114.7 | 119.8 | 114.21 | 172,850 |
| August 21, 2025 | 115.58 | 117.94 | 117.94 | 118.55 | 112.4 | 634,305 |
| August 20, 2025 | 108.36 | 111.6 | 111.6 | 112.35 | 107.69 | 191,532 |
| August 19, 2025 | 105.9 | 108.07 | 108.07 | 108.45 | 105.72 | 139,308 |
| August 18, 2025 | 106.08 | 106.17 | 106.17 | 109.4 | 105.21 | 150,153 |
| August 14, 2025 | 107.11 | 105.68 | 105.68 | 108.24 | 105 | 241,946 |
| August 13, 2025 | 106.8 | 107.64 | 107.64 | 111.94 | 105 | 694,411 |
| August 12, 2025 | 106.72 | 105.82 | 105.82 | 109 | 104.14 | 239,683 |
| August 11, 2025 | 106.62 | 106.68 | 106.68 | 109.75 | 105.5 | 257,189 |