132.14
+0.22(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 132 | 132.14 | 132.14 | 134.3 | 131.66 | 13.31M |
| December 03, 2025 | 132.46 | 131.92 | 131.92 | 133.6 | 130.29 | 15.58M |
| December 02, 2025 | 135.05 | 132.46 | 132.46 | 135.12 | 131.24 | 11.91M |
| December 01, 2025 | 135.91 | 135.05 | 135.05 | 136.8 | 134.53 | 10.96M |
| November 28, 2025 | 136.79 | 134.91 | 134.91 | 137.29 | 134.49 | 12.34M |
| November 27, 2025 | 137.8 | 136.21 | 136.21 | 139.65 | 135.82 | 15.8M |
| November 26, 2025 | 133.85 | 136.92 | 136.92 | 138.3 | 133.71 | 37.11M |
| November 25, 2025 | 132.25 | 132.25 | 132.25 | 133.68 | 131.1 | 37.89M |
| November 24, 2025 | 134 | 132.08 | 132.08 | 134.51 | 131.7 | 12.38M |
| November 21, 2025 | 137.89 | 134.08 | 134.08 | 138.78 | 132.8 | 11.15M |
| November 19, 2025 | 138.7 | 139.99 | 139.99 | 140.99 | 138.28 | 10.78M |
| November 18, 2025 | 140.61 | 138.9 | 138.9 | 140.87 | 137.18 | 16.19M |
| November 17, 2025 | 142 | 141.33 | 141.33 | 143.1 | 140.2 | 8.53M |
| November 14, 2025 | 144.15 | 141.99 | 141.99 | 145 | 141.33 | 13.37M |
| November 13, 2025 | 144.25 | 144.72 | 144.72 | 145.9 | 143 | 23.33M |
| November 12, 2025 | 145.04 | 143.49 | 143.49 | 145.28 | 142.8 | 14.98M |
| November 11, 2025 | 144.27 | 144.4 | 144.4 | 145.25 | 141.65 | 19.22M |
| November 10, 2025 | 141 | 144.34 | 144.34 | 145.82 | 141 | 41.39M |
| November 07, 2025 | 136.49 | 141 | 141 | 141.98 | 134.66 | 32.64M |
| November 06, 2025 | 138 | 137.91 | 137.91 | 139.69 | 136 | 18.17M |
| November 04, 2025 | 138.25 | 138.18 | 138.18 | 140.77 | 136.39 | 29M |
| November 03, 2025 | 136.79 | 137.97 | 137.97 | 140.94 | 135.8 | 22.23M |
| October 31, 2025 | 137.2 | 136.85 | 136.85 | 138.2 | 135 | 27.62M |
| October 30, 2025 | 138.7 | 137.05 | 137.05 | 139.7 | 135.5 | 31.58M |
| October 29, 2025 | 133.37 | 140.55 | 140.55 | 143.27 | 133.2 | 143.44M |
| October 28, 2025 | 129.91 | 132.16 | 132.16 | 133.15 | 129.5 | 53.09M |
| October 27, 2025 | 130.5 | 129.9 | 129.9 | 130.95 | 129.01 | 12.66M |
| October 24, 2025 | 129.71 | 129.45 | 129.45 | 131.88 | 129.11 | 14.13M |
| October 23, 2025 | 130.8 | 129.34 | 129.34 | 131.25 | 128.9 | 8.31M |
| October 21, 2025 | 130.55 | 129.95 | 129.95 | 130.69 | 129.5 | 1.96M |
| October 20, 2025 | 129.6 | 129.84 | 129.84 | 130.5 | 127.74 | 8.78M |
| October 17, 2025 | 131.38 | 128.68 | 128.68 | 132.16 | 128.02 | 13.06M |
| October 16, 2025 | 130.9 | 131.38 | 131.38 | 132.93 | 129.08 | 15.76M |
| October 15, 2025 | 129 | 130.29 | 130.29 | 131.67 | 128.39 | 11.28M |
| October 14, 2025 | 132.94 | 128.77 | 128.77 | 134.2 | 128 | 13.84M |
| October 13, 2025 | 131.5 | 132.51 | 132.51 | 133.32 | 128.81 | 18.51M |
| October 10, 2025 | 136.5 | 132.17 | 132.17 | 136.5 | 131.47 | 21.48M |
| October 09, 2025 | 132 | 136.46 | 136.46 | 137 | 131.61 | 41.93M |
| October 08, 2025 | 132.78 | 131.72 | 131.72 | 133 | 130.1 | 18.82M |
| October 07, 2025 | 133 | 132.88 | 132.88 | 134.33 | 131.31 | 18.4M |
| October 06, 2025 | 135.65 | 132.62 | 132.62 | 136.5 | 131.56 | 31.64M |
| October 03, 2025 | 135.03 | 134.96 | 134.96 | 137.9 | 134.74 | 16.1M |
| October 01, 2025 | 134.48 | 134.92 | 134.92 | 136.75 | 132.75 | 19.83M |
| September 30, 2025 | 132.29 | 134.48 | 134.48 | 135.28 | 131.93 | 10.09M |
| September 29, 2025 | 131.4 | 131.71 | 131.71 | 133.95 | 131.26 | 6.6M |
| September 26, 2025 | 136.52 | 131.02 | 131.02 | 136.9 | 130.4 | 9.03M |
| September 25, 2025 | 136.4 | 136.52 | 136.52 | 138.62 | 135.67 | 8.89M |
| September 24, 2025 | 136.6 | 136.34 | 136.34 | 138.75 | 135.95 | 14.64M |
| September 23, 2025 | 135.49 | 137.3 | 137.3 | 137.75 | 134.9 | 10.74M |
| September 22, 2025 | 135.11 | 135.49 | 135.49 | 138.24 | 134.83 | 11.02M |
| September 19, 2025 | 133.18 | 136.2 | 136.2 | 136.63 | 133 | 34.45M |
| September 18, 2025 | 132.99 | 133.18 | 133.18 | 133.79 | 131.44 | 6.39M |
| September 17, 2025 | 133.05 | 132.75 | 132.75 | 134.3 | 131.5 | 5.93M |
| September 16, 2025 | 132.79 | 132.94 | 132.94 | 133.8 | 132.15 | 4.99M |
| September 15, 2025 | 132.01 | 132.79 | 132.79 | 133.45 | 131.52 | 6.56M |
| September 12, 2025 | 132 | 132.26 | 132.26 | 133 | 131.31 | 4.66M |
| September 11, 2025 | 130 | 131.82 | 131.82 | 132.63 | 129.27 | 8.1M |
| September 10, 2025 | 130 | 129.72 | 129.72 | 131.55 | 129.23 | 4.65M |
| September 09, 2025 | 131.45 | 129.45 | 129.45 | 131.6 | 129.11 | 6.94M |
| September 08, 2025 | 130.53 | 131.45 | 131.45 | 134.79 | 130.16 | 26.65M |