130.81
-2.55(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 132.61 | 130.81 | 130.81 | 135.74 | 128.25 | 5.25M |
| December 29, 2025 | 137.89 | 133.36 | 133.36 | 138.48 | 131.5 | 5.69M |
| December 26, 2025 | 126.7 | 136.96 | 136.96 | 141.5 | 126.26 | 42.19M |
| December 24, 2025 | 127.1 | 124.99 | 124.99 | 128.24 | 124 | 3.15M |
| December 23, 2025 | 126.9 | 127.29 | 127.29 | 129 | 125.66 | 3.92M |
| December 22, 2025 | 124.13 | 128.06 | 128.06 | 129.27 | 122.57 | 9.23M |
| December 19, 2025 | 123 | 122.56 | 122.56 | 124.56 | 120.41 | 7.11M |
| December 18, 2025 | 117.38 | 123.55 | 123.55 | 130.74 | 112.5 | 36.1M |
| December 17, 2025 | 122.4 | 117.38 | 117.38 | 124.56 | 116.35 | 6.71M |
| December 16, 2025 | 119.5 | 122.76 | 122.76 | 124.9 | 118.21 | 12.59M |
| December 15, 2025 | 117.31 | 119.53 | 119.53 | 120.96 | 115.72 | 8.14M |
| December 12, 2025 | 114.55 | 118.54 | 118.54 | 120.99 | 112.5 | 38.15M |
| December 11, 2025 | 101.1 | 116.7 | 116.7 | 119.74 | 100.15 | 51.13M |
| December 10, 2025 | 103.68 | 100.99 | 100.99 | 105.54 | 100.05 | 2.36M |
| December 09, 2025 | 104.71 | 103.67 | 103.67 | 106.98 | 100.72 | 5.34M |
| December 08, 2025 | 113.8 | 104.71 | 104.71 | 113.8 | 103.9 | 5.34M |
| December 05, 2025 | 114.85 | 110.87 | 110.87 | 115.58 | 108.52 | 6.49M |
| December 04, 2025 | 121.4 | 115.31 | 115.31 | 121.8 | 114 | 7.16M |
| December 03, 2025 | 122.85 | 121.4 | 121.4 | 123.5 | 119.5 | 6.22M |
| December 02, 2025 | 120.6 | 122.95 | 122.95 | 124.4 | 118.63 | 17.55M |
| December 01, 2025 | 121.55 | 123.13 | 123.13 | 126 | 114.25 | 58.62M |
| November 28, 2025 | 106.6 | 120.88 | 120.88 | 123.37 | 105.71 | 75.14M |
| November 27, 2025 | 106.35 | 106.5 | 106.5 | 108.34 | 105.09 | 907,761 |
| November 26, 2025 | 104.13 | 105.8 | 105.8 | 107.5 | 100.75 | 1.36M |
| November 25, 2025 | 109 | 103.68 | 103.68 | 109 | 103.05 | 813,276 |
| November 24, 2025 | 108 | 105.38 | 105.38 | 110.34 | 103.61 | 1.62M |
| November 21, 2025 | 112 | 108.06 | 108.06 | 113.75 | 106 | 1.56M |
| November 19, 2025 | 112.89 | 116.14 | 116.14 | 117.9 | 111.14 | 9.97M |
| November 18, 2025 | 110.35 | 112.67 | 112.67 | 117.58 | 110.25 | 17.48M |
| November 17, 2025 | 98.82 | 110.6 | 110.6 | 114.26 | 98.74 | 37.23M |
| November 14, 2025 | 98.21 | 98.81 | 98.81 | 100.36 | 96.34 | 1.29M |
| November 13, 2025 | 93.6 | 98.21 | 98.21 | 102 | 90.54 | 6.12M |
| November 12, 2025 | 86 | 93.06 | 93.06 | 94.47 | 85.95 | 3.64M |
| November 11, 2025 | 86.9 | 86.1 | 86.1 | 86.9 | 85.1 | 602,606 |
| November 10, 2025 | 81.85 | 85.92 | 85.92 | 86.9 | 81.74 | 1.53M |
| November 07, 2025 | 80.05 | 80.62 | 80.62 | 81.02 | 78.92 | 399,437 |
| November 06, 2025 | 82 | 80.36 | 80.36 | 82.94 | 80 | 424,027 |
| November 04, 2025 | 84.33 | 82.65 | 82.65 | 84.49 | 82.15 | 285,730 |
| November 03, 2025 | 83.72 | 84.33 | 84.33 | 84.75 | 83.22 | 276,586 |
| October 31, 2025 | 84.98 | 83.39 | 83.39 | 85.27 | 82.91 | 334,754 |
| October 30, 2025 | 86.51 | 84.65 | 84.65 | 86.51 | 84.5 | 263,790 |
| October 29, 2025 | 85.39 | 85.92 | 85.92 | 86.35 | 84.57 | 386,594 |
| October 28, 2025 | 86.53 | 84.97 | 84.97 | 86.54 | 84.72 | 263,536 |
| October 27, 2025 | 86.06 | 86.19 | 86.19 | 87.13 | 85.9 | 270,067 |
| October 24, 2025 | 88 | 86 | 86 | 88 | 85.5 | 343,662 |
| October 23, 2025 | 91.49 | 87.43 | 87.43 | 91.49 | 86.67 | 570,779 |
| October 21, 2025 | 87 | 89.42 | 89.42 | 91 | 87 | 348,300 |
| October 20, 2025 | 85.4 | 86.58 | 86.58 | 86.9 | 84.07 | 614,308 |
| October 17, 2025 | 88.08 | 85.33 | 85.33 | 88.08 | 85.05 | 371,908 |
| October 16, 2025 | 88.19 | 87.73 | 87.73 | 88.72 | 87.05 | 370,063 |
| October 15, 2025 | 86.49 | 87.85 | 87.85 | 88.19 | 86.03 | 371,938 |
| October 14, 2025 | 89 | 86.21 | 86.21 | 89.01 | 85.86 | 537,029 |
| October 13, 2025 | 89.8 | 88.78 | 88.78 | 89.8 | 87.01 | 728,258 |
| October 10, 2025 | 89.6 | 90 | 90 | 91.1 | 89.28 | 429,153 |
| October 09, 2025 | 90.3 | 89.75 | 89.75 | 90.54 | 89.25 | 537,299 |
| October 08, 2025 | 89.1 | 90.3 | 90.3 | 92.14 | 88.49 | 1.13M |
| October 07, 2025 | 89.7 | 89.44 | 89.44 | 90.75 | 88.8 | 784,068 |
| October 06, 2025 | 93.02 | 89.69 | 89.69 | 93.45 | 89.1 | 906,136 |
| October 03, 2025 | 94.2 | 93.46 | 93.46 | 94.59 | 92.4 | 938,399 |
| October 01, 2025 | 92.29 | 93.8 | 93.8 | 94.88 | 91.66 | 691,333 |