114.19
+2.32(+2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 1,392 | 1,386.9 | 1,386.9 | 1,420 | 1,383.1 | 35,406 |
| September 04, 2025 | 1,410 | 1,390.1 | 1,390.1 | 1,449.3 | 1,385 | 130,598 |
| September 03, 2025 | 1,381 | 1,399.3 | 1,399.3 | 1,409 | 1,381 | 23,851 |
| September 02, 2025 | 1,400 | 1,390 | 1,390 | 1,427.1 | 1,385.7 | 84,085 |
| September 01, 2025 | 1,460 | 1,386 | 1,386 | 1,460 | 1,381 | 163,808 |
| August 29, 2025 | 1,390 | 1,361.8 | 1,361.8 | 1,410.8 | 1,360 | 30,222 |
| August 28, 2025 | 1,361.1 | 1,394.6 | 1,394.6 | 1,410.4 | 1,360 | 18,689 |
| August 26, 2025 | 1,409.7 | 1,376.2 | 1,376.2 | 1,413.8 | 1,370 | 15,773 |
| August 25, 2025 | 1,399 | 1,402.6 | 1,402.6 | 1,467 | 1,391.6 | 43,533 |
| August 22, 2025 | 1,415.1 | 1,385.7 | 1,385.7 | 1,425 | 1,382 | 9,837 |
| August 21, 2025 | 1,440 | 1,417.8 | 1,417.8 | 1,448.9 | 1,403.8 | 7,718 |
| August 20, 2025 | 1,445 | 1,427.7 | 1,427.7 | 1,455.6 | 1,415.5 | 17,053 |
| August 19, 2025 | 1,387 | 1,441.4 | 1,441.4 | 1,453.8 | 1,375 | 15,180 |
| August 18, 2025 | 1,389 | 1,373.7 | 1,373.7 | 1,400.8 | 1,367.2 | 7,635 |
| August 14, 2025 | 1,348 | 1,370.4 | 1,370.4 | 1,376.1 | 1,338.1 | 8,661 |