105.96
+3.98(+3.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 101.98 | 105.96 | 105.96 | 107.83 | 101.7 | 1.94M |
| December 03, 2025 | 105.4 | 101.98 | 101.98 | 105.4 | 101.7 | 313,414 |
| December 02, 2025 | 103.92 | 104.82 | 104.82 | 105.4 | 102.77 | 326,283 |
| December 01, 2025 | 102.84 | 103.92 | 103.92 | 106 | 102.02 | 605,289 |
| November 28, 2025 | 104.8 | 102.35 | 102.35 | 105.06 | 101.76 | 389,324 |
| November 27, 2025 | 104.24 | 104.58 | 104.58 | 106.36 | 103.78 | 407,654 |
| November 26, 2025 | 105.11 | 103.73 | 103.73 | 105.11 | 102.14 | 737,424 |
| November 25, 2025 | 100.54 | 104.29 | 104.29 | 109.13 | 100 | 2M |
| November 24, 2025 | 102.68 | 100.44 | 100.44 | 103.35 | 99.79 | 2.21M |
| November 21, 2025 | 104.2 | 102.74 | 102.74 | 104.2 | 102.26 | 383,354 |
| November 19, 2025 | 108.2 | 106.13 | 106.13 | 108.21 | 105.25 | 449,262 |
| November 18, 2025 | 109.46 | 107.63 | 107.63 | 109.99 | 107.21 | 295,884 |
| November 17, 2025 | 110.01 | 109.46 | 109.46 | 110.86 | 107.8 | 691,293 |
| November 14, 2025 | 111.4 | 110.57 | 110.57 | 111.5 | 109.9 | 279,374 |
| November 13, 2025 | 114 | 111.34 | 111.34 | 114 | 111 | 332,315 |
| November 12, 2025 | 112.01 | 114.19 | 114.19 | 115.5 | 110.48 | 369,702 |
| November 11, 2025 | 110.95 | 111.87 | 111.87 | 113.21 | 108.31 | 633,255 |
| November 10, 2025 | 115.4 | 111.46 | 111.46 | 115.4 | 111.1 | 406,641 |
| November 07, 2025 | 112.6 | 114.17 | 114.17 | 115.54 | 110.66 | 571,182 |
| November 06, 2025 | 121 | 111.93 | 111.93 | 121 | 111 | 1.05M |
| November 04, 2025 | 123.5 | 120.47 | 120.47 | 123.59 | 119.62 | 371,861 |
| November 03, 2025 | 123.2 | 122.83 | 122.83 | 123.7 | 122.01 | 197,497 |
| October 31, 2025 | 122.6 | 122 | 122 | 124.4 | 120 | 331,251 |
| October 30, 2025 | 123 | 122.5 | 122.5 | 124.1 | 122.1 | 356,717 |
| October 29, 2025 | 125 | 122.8 | 122.8 | 125.5 | 121.9 | 807,996 |
| October 28, 2025 | 128.3 | 125 | 125 | 128.6 | 124.2 | 397,192 |
| October 27, 2025 | 128.5 | 127.3 | 127.3 | 129.1 | 126.6 | 269,687 |
| October 24, 2025 | 125.1 | 126.8 | 126.8 | 127.9 | 124.2 | 288,371 |
| October 23, 2025 | 126.9 | 125.1 | 125.1 | 129 | 124.2 | 593,719 |
| October 21, 2025 | 123.4 | 124.1 | 124.1 | 124.9 | 122.5 | 225,599 |
| October 20, 2025 | 125.4 | 122.9 | 122.9 | 125.7 | 121.3 | 725,428 |
| October 17, 2025 | 133.1 | 126.1 | 126.1 | 133.4 | 125.5 | 1.25M |
| October 16, 2025 | 131.66 | 132.7 | 132.7 | 134.99 | 131.16 | 1.74M |
| October 15, 2025 | 131.39 | 129.66 | 129.66 | 131.98 | 129 | 1.96M |
| October 14, 2025 | 134.6 | 130.41 | 130.41 | 134.6 | 129.99 | 708,900 |
| October 13, 2025 | 134.5 | 131.75 | 131.75 | 134.5 | 130.44 | 535,770 |
| October 10, 2025 | 132.33 | 133.81 | 133.81 | 134.48 | 132.01 | 376,580 |
| October 09, 2025 | 132.4 | 131.67 | 131.67 | 133.71 | 131.07 | 516,020 |
| October 08, 2025 | 135.37 | 131.12 | 131.12 | 135.73 | 130.5 | 539,310 |
| October 07, 2025 | 139.5 | 134.3 | 134.3 | 140.2 | 133.69 | 749,400 |
| October 06, 2025 | 131 | 138.54 | 138.54 | 142.31 | 130.84 | 2.76M |
| October 03, 2025 | 131 | 129.78 | 129.78 | 131 | 129.4 | 1.52M |
| October 01, 2025 | 131 | 129.88 | 129.88 | 131.1 | 129.06 | 912,430 |
| September 30, 2025 | 131.8 | 129.4 | 129.4 | 132.6 | 128.13 | 398,050 |
| September 29, 2025 | 133.41 | 131.33 | 131.33 | 133.75 | 131 | 260,950 |
| September 26, 2025 | 135.2 | 132.74 | 132.74 | 135.53 | 132.32 | 212,810 |
| September 25, 2025 | 137.05 | 134.85 | 134.85 | 137.69 | 134.16 | 213,990 |
| September 24, 2025 | 137.72 | 137.69 | 137.69 | 138.6 | 136.98 | 205,440 |
| September 23, 2025 | 138.97 | 137.73 | 137.73 | 138.97 | 137.3 | 277,560 |
| September 22, 2025 | 138.6 | 138.55 | 138.55 | 139.65 | 137.7 | 457,830 |
| September 19, 2025 | 139.85 | 137.93 | 137.93 | 139.9 | 137.65 | 412,580 |
| September 18, 2025 | 141 | 138.79 | 138.79 | 141.01 | 138.15 | 396,290 |
| September 17, 2025 | 1,401 | 1,396.4 | 1,396.4 | 1,405 | 1,387 | 33,485 |
| September 16, 2025 | 1,411.9 | 1,399.7 | 1,399.7 | 1,424 | 1,396.3 | 73,504 |
| September 15, 2025 | 1,390 | 1,400.7 | 1,400.7 | 1,442.2 | 1,390 | 87,702 |
| September 12, 2025 | 1,382.4 | 1,396.7 | 1,396.7 | 1,404.9 | 1,382.4 | 28,878 |
| September 11, 2025 | 1,385 | 1,386.8 | 1,386.8 | 1,396.6 | 1,375.4 | 26,208 |
| September 10, 2025 | 1,405.5 | 1,387.2 | 1,387.2 | 1,412 | 1,382.9 | 39,257 |
| September 09, 2025 | 1,403.5 | 1,405.5 | 1,405.5 | 1,411 | 1,380.1 | 26,870 |
| September 08, 2025 | 1,429 | 1,390.3 | 1,390.3 | 1,429 | 1,380.9 | 37,939 |