112.54
-3.6(-3.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 94 | 92.29 | 92.29 | 94.54 | 91.35 | 801,631 |
| September 29, 2025 | 93.5 | 93.96 | 93.96 | 95.36 | 92.5 | 1.1M |
| September 26, 2025 | 97.03 | 93.26 | 93.26 | 98.28 | 92.26 | 1.31M |
| September 25, 2025 | 101.48 | 97.03 | 97.03 | 102.4 | 96.31 | 1.68M |
| September 24, 2025 | 102.57 | 101.48 | 101.48 | 105.17 | 101 | 1.42M |
| September 23, 2025 | 104.34 | 103.57 | 103.57 | 107.5 | 103.16 | 1.27M |
| September 22, 2025 | 103.9 | 104.43 | 104.43 | 107.72 | 102 | 2.08M |
| September 19, 2025 | 104.7 | 104.44 | 104.44 | 106 | 104.01 | 1.01M |
| September 18, 2025 | 106.48 | 105.3 | 105.3 | 107.49 | 104.51 | 1.41M |
| September 17, 2025 | 108 | 106.14 | 106.14 | 113.28 | 105.33 | 4.03M |
| September 16, 2025 | 107.04 | 107.33 | 107.33 | 108 | 104.9 | 2.1M |
| September 15, 2025 | 103.03 | 106.27 | 106.27 | 108 | 102.12 | 4.13M |
| September 12, 2025 | 101.94 | 102.57 | 102.57 | 103.39 | 100.64 | 1.46M |
| September 11, 2025 | 101.74 | 101.14 | 101.14 | 104.2 | 100 | 1.89M |
| September 10, 2025 | 103.5 | 101.74 | 101.74 | 103.59 | 100.15 | 1.44M |
| September 09, 2025 | 102.8 | 102.91 | 102.91 | 105.44 | 102 | 1.95M |
| September 08, 2025 | 102.34 | 102.27 | 102.27 | 104.2 | 100.02 | 1.97M |
| September 05, 2025 | 100.18 | 101.79 | 101.79 | 106 | 100.08 | 3.01M |
| September 04, 2025 | 102 | 100.18 | 100.18 | 103.14 | 98.51 | 2.34M |
| September 03, 2025 | 98.5 | 99.73 | 99.73 | 103.9 | 97.6 | 3.96M |
| September 02, 2025 | 96.95 | 98.65 | 98.65 | 99.5 | 95.77 | 2.85M |
| September 01, 2025 | 89.55 | 96.21 | 96.21 | 98.5 | 89.55 | 5.33M |
| August 29, 2025 | 91.3 | 89.55 | 89.55 | 92.78 | 88.85 | 2.01M |
| August 28, 2025 | 88.05 | 90.43 | 90.43 | 93.1 | 87.36 | 3.79M |
| August 26, 2025 | 94 | 88.14 | 88.14 | 94.02 | 87.26 | 2.39M |
| August 25, 2025 | 93 | 93.93 | 93.93 | 95.77 | 90.74 | 3.62M |
| August 22, 2025 | 93.5 | 92.28 | 92.28 | 94.33 | 92.05 | 2.33M |