107.71
+0.39(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 107.7 | 107.71 | 107.71 | 108.02 | 105.7 | 198,942 |
| December 10, 2025 | 109 | 107.32 | 107.32 | 109.19 | 106.5 | 386,429 |
| December 09, 2025 | 105.18 | 107.31 | 107.31 | 108.9 | 102.69 | 1.03M |
| December 08, 2025 | 108.65 | 105.6 | 105.6 | 109.45 | 104.4 | 1.16M |
| December 05, 2025 | 111.67 | 108.62 | 108.62 | 111.78 | 108.2 | 583,136 |
| December 04, 2025 | 114.5 | 111.74 | 111.74 | 114.5 | 111.04 | 459,747 |
| December 03, 2025 | 113.31 | 111.53 | 111.53 | 114.2 | 110.64 | 359,459 |
| December 02, 2025 | 114.09 | 113.19 | 113.19 | 114.78 | 111.44 | 467,335 |
| December 01, 2025 | 117 | 113.65 | 113.65 | 117.4 | 113.2 | 595,196 |
| November 28, 2025 | 118.02 | 116.31 | 116.31 | 118.1 | 116.1 | 255,526 |
| November 27, 2025 | 116.54 | 117.9 | 117.9 | 118.69 | 116.5 | 267,079 |
| November 26, 2025 | 118 | 116.45 | 116.45 | 118.47 | 116 | 330,256 |
| November 25, 2025 | 113.48 | 117.04 | 117.04 | 118.1 | 113.41 | 458,610 |
| November 24, 2025 | 117 | 114.06 | 114.06 | 117.9 | 113 | 433,054 |
| November 21, 2025 | 119 | 116 | 116 | 119.76 | 115.51 | 779,690 |
| November 19, 2025 | 121.16 | 121.88 | 121.88 | 122.61 | 120.1 | 452,645 |
| November 18, 2025 | 122 | 121.16 | 121.16 | 122.72 | 120.35 | 446,786 |
| November 17, 2025 | 121.2 | 121.59 | 121.59 | 122.9 | 120.55 | 553,355 |
| November 14, 2025 | 121.4 | 121.47 | 121.47 | 123.37 | 118.1 | 1.55M |
| November 13, 2025 | 129.5 | 126.37 | 126.37 | 131 | 125.85 | 711,703 |
| November 12, 2025 | 123.36 | 129.07 | 129.07 | 129.8 | 123.36 | 684,596 |
| November 11, 2025 | 125.09 | 123.36 | 123.36 | 125.8 | 122.86 | 467,060 |
| November 10, 2025 | 125.9 | 125.09 | 125.09 | 127.32 | 124.51 | 380,268 |
| November 07, 2025 | 126.4 | 127.24 | 127.24 | 128.59 | 124.65 | 378,411 |
| November 06, 2025 | 130.79 | 126.47 | 126.47 | 130.79 | 125.42 | 631,378 |
| November 04, 2025 | 131.91 | 130.1 | 130.1 | 131.91 | 129.56 | 284,792 |
| November 03, 2025 | 129.69 | 131.84 | 131.84 | 132.7 | 129.24 | 555,316 |
| October 31, 2025 | 133 | 129.63 | 129.63 | 133.83 | 129.3 | 643,231 |
| October 30, 2025 | 129.4 | 132.61 | 132.61 | 134.02 | 129.03 | 1.1M |
| October 29, 2025 | 128.4 | 129.27 | 129.27 | 129.95 | 127.75 | 489,691 |
| October 28, 2025 | 128.1 | 127.72 | 127.72 | 129.99 | 127.31 | 421,863 |
| October 27, 2025 | 131.47 | 128.04 | 128.04 | 132.25 | 127.57 | 479,018 |
| October 24, 2025 | 129 | 131.13 | 131.13 | 131.6 | 128.81 | 611,806 |
| October 23, 2025 | 132.1 | 129.14 | 129.14 | 132.34 | 128.75 | 517,276 |
| October 21, 2025 | 131.99 | 132.1 | 132.1 | 132.56 | 130.55 | 171,470 |
| October 20, 2025 | 134.76 | 131.28 | 131.28 | 134.92 | 130.2 | 627,597 |
| October 17, 2025 | 127.96 | 133.16 | 133.16 | 136 | 127.65 | 2.3M |
| October 16, 2025 | 124.8 | 127.7 | 127.7 | 130 | 124.49 | 1.07M |
| October 15, 2025 | 123.8 | 124.19 | 124.19 | 125.3 | 123.19 | 274,399 |
| October 14, 2025 | 125.35 | 123.23 | 123.23 | 125.9 | 123 | 296,974 |
| October 13, 2025 | 125.5 | 124.41 | 124.41 | 126.61 | 123.98 | 483,728 |
| October 10, 2025 | 127.29 | 126.12 | 126.12 | 127.7 | 125.74 | 357,959 |
| October 09, 2025 | 124.15 | 126.6 | 126.6 | 127.69 | 123.06 | 1.32M |
| October 08, 2025 | 124 | 124.15 | 124.15 | 126.85 | 123.5 | 569,824 |
| October 07, 2025 | 123.48 | 124.36 | 124.36 | 125.9 | 123.3 | 658,093 |
| October 06, 2025 | 126 | 123.23 | 123.23 | 126.4 | 122.89 | 775,645 |
| October 03, 2025 | 125.61 | 126.28 | 126.28 | 127 | 124.32 | 805,637 |
| October 01, 2025 | 124.8 | 124.59 | 124.59 | 127.71 | 121.21 | 1.64M |
| September 30, 2025 | 129.5 | 124.26 | 124.26 | 133.35 | 123.51 | 1.62M |
| September 29, 2025 | 134.99 | 128.62 | 128.62 | 135.23 | 128.15 | 1.21M |
| September 26, 2025 | 136 | 134.94 | 134.94 | 136.56 | 134.1 | 332,131 |
| September 25, 2025 | 136.55 | 136.53 | 136.53 | 139.53 | 136.03 | 309,448 |
| September 24, 2025 | 141.9 | 136.84 | 136.84 | 141.9 | 136.36 | 412,199 |
| September 23, 2025 | 140.8 | 140.89 | 140.89 | 142.6 | 138.32 | 929,082 |
| September 22, 2025 | 135 | 139.89 | 139.89 | 141 | 133.3 | 1.5M |
| September 19, 2025 | 133.3 | 135.09 | 135.09 | 135.7 | 133 | 515,802 |
| September 18, 2025 | 134.3 | 133.33 | 133.33 | 134.86 | 133 | 331,139 |
| September 17, 2025 | 134.95 | 133.83 | 133.83 | 135.81 | 133.55 | 386,447 |
| September 16, 2025 | 134.94 | 134.14 | 134.14 | 135.58 | 133.61 | 456,961 |
| September 15, 2025 | 131.87 | 134.29 | 134.29 | 136.8 | 131.35 | 1.04M |