120.19
-0.53(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 121.9 | 120.72 | 120.72 | 121.9 | 120.1 | 25,161 |
| December 03, 2025 | 121.71 | 121.09 | 121.09 | 122.97 | 119.5 | 31,382 |
| December 02, 2025 | 120.71 | 121.81 | 121.81 | 122.88 | 120.5 | 33,635 |
| December 01, 2025 | 121 | 120.71 | 120.71 | 122.41 | 120 | 41,899 |
| November 28, 2025 | 122.84 | 121.3 | 121.3 | 122.96 | 120.05 | 27,693 |
| November 27, 2025 | 122.68 | 121.51 | 121.51 | 124.02 | 119.83 | 55,793 |
| November 26, 2025 | 121.9 | 122.68 | 122.68 | 122.99 | 121.24 | 25,425 |
| November 25, 2025 | 120 | 120.22 | 120.22 | 120.99 | 119.54 | 39,788 |
| November 24, 2025 | 126 | 118.64 | 118.64 | 126 | 117.1 | 225,665 |
| November 21, 2025 | 126.75 | 125.8 | 125.8 | 126.75 | 122.99 | 46,115 |
| November 19, 2025 | 130.42 | 130.89 | 130.89 | 132.4 | 129.19 | 44,878 |
| November 18, 2025 | 131.8 | 130.42 | 130.42 | 131.8 | 130.1 | 21,455 |
| November 17, 2025 | 132.98 | 130.52 | 130.52 | 133.32 | 130 | 30,757 |
| November 14, 2025 | 133.87 | 132.42 | 132.42 | 134.01 | 130.61 | 63,823 |
| November 13, 2025 | 129.36 | 132.14 | 132.14 | 134 | 129 | 127,091 |
| November 12, 2025 | 130.89 | 129.32 | 129.32 | 130.89 | 128.8 | 32,112 |
| November 11, 2025 | 132.2 | 129.2 | 129.2 | 132.2 | 128.15 | 58,301 |
| November 10, 2025 | 130.1 | 131.7 | 131.7 | 132.98 | 129.31 | 60,967 |
| November 07, 2025 | 131.6 | 130.53 | 130.53 | 131.6 | 128.4 | 44,826 |
| November 06, 2025 | 131.6 | 130.84 | 130.84 | 132.14 | 129.84 | 51,709 |
| November 04, 2025 | 132.3 | 132.41 | 132.41 | 134.19 | 132 | 40,431 |
| November 03, 2025 | 134.9 | 133 | 133 | 134.9 | 132.41 | 41,879 |
| October 31, 2025 | 134 | 133.56 | 133.56 | 134.42 | 133.11 | 25,327 |
| October 30, 2025 | 133.2 | 133.16 | 133.16 | 135 | 132.9 | 48,742 |
| October 29, 2025 | 133.65 | 134.28 | 134.28 | 135.25 | 133.1 | 57,457 |
| October 28, 2025 | 134.6 | 133.72 | 133.72 | 135.47 | 133 | 47,993 |
| October 27, 2025 | 135 | 134.06 | 134.06 | 138 | 132.8 | 107,102 |
| October 24, 2025 | 136.99 | 133.93 | 133.93 | 136.99 | 133.26 | 52,513 |
| October 23, 2025 | 136 | 136.63 | 136.63 | 137.99 | 135.75 | 63,612 |
| October 21, 2025 | 139.45 | 135.46 | 135.46 | 140.03 | 133.5 | 56,188 |
| October 20, 2025 | 133.1 | 138.15 | 138.15 | 139 | 132.94 | 57,199 |
| October 17, 2025 | 134.68 | 133.04 | 133.04 | 135.29 | 132.25 | 39,503 |
| October 16, 2025 | 133.9 | 134.7 | 134.7 | 136.5 | 133.68 | 43,161 |
| October 15, 2025 | 132 | 134.01 | 134.01 | 136.95 | 132 | 70,007 |
| October 14, 2025 | 135.11 | 132.25 | 132.25 | 136.21 | 131.55 | 80,336 |
| October 13, 2025 | 135 | 135.1 | 135.1 | 138 | 134.9 | 72,934 |
| October 10, 2025 | 136.85 | 136.38 | 136.38 | 138.82 | 135.7 | 75,983 |
| October 09, 2025 | 137.07 | 136.41 | 136.41 | 139.61 | 135 | 87,168 |
| October 08, 2025 | 140.85 | 137.8 | 137.8 | 141.89 | 136.9 | 107,790 |
| October 07, 2025 | 142.9 | 140.39 | 140.39 | 144.43 | 139.7 | 98,740 |
| October 06, 2025 | 146.71 | 142.9 | 142.9 | 147.5 | 141.15 | 116,434 |
| October 03, 2025 | 145.99 | 146.71 | 146.71 | 151.25 | 144.78 | 173,759 |
| October 01, 2025 | 143.51 | 146.57 | 146.57 | 149.4 | 141 | 186,625 |
| September 30, 2025 | 141 | 143.69 | 143.69 | 148.38 | 140 | 299,521 |
| September 29, 2025 | 141.99 | 140.66 | 140.66 | 144.48 | 139.31 | 132,681 |
| September 26, 2025 | 145.05 | 141.22 | 141.22 | 146.55 | 139.8 | 191,884 |
| September 25, 2025 | 149.9 | 146.49 | 146.49 | 151.78 | 145.51 | 143,260 |
| September 24, 2025 | 159.6 | 151.03 | 151.03 | 159.6 | 150 | 194,461 |
| September 23, 2025 | 164.59 | 159.6 | 159.6 | 165.29 | 157.5 | 227,634 |
| September 22, 2025 | 165.45 | 164.58 | 164.58 | 167.5 | 160 | 310,503 |
| September 19, 2025 | 168.49 | 170.03 | 165.03 | 172.8 | 167.71 | 430,605 |
| September 18, 2025 | 167.49 | 168.15 | 163.21 | 173 | 163.06 | 1.02M |
| September 17, 2025 | 157.32 | 166.18 | 161.29 | 168.55 | 156.21 | 1.15M |
| September 16, 2025 | 152.29 | 156.55 | 156.55 | 159.85 | 152.1 | 524,198 |
| September 15, 2025 | 152 | 150.98 | 150.98 | 152.85 | 150.1 | 86,733 |
| September 12, 2025 | 152.4 | 149.85 | 149.85 | 152.79 | 148.94 | 71,100 |
| September 11, 2025 | 150.9 | 151.42 | 151.42 | 153 | 149.62 | 119,844 |
| September 10, 2025 | 149.85 | 149.33 | 149.33 | 151.39 | 148.75 | 74,338 |
| September 09, 2025 | 153.5 | 148.74 | 148.74 | 153.5 | 148.2 | 123,149 |
| September 08, 2025 | 157 | 152.55 | 152.55 | 157.01 | 152 | 199,532 |