118.90
+0.27(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 112.2 | 118.9 | 118.9 | 120 | 112.2 | 3,107 |
| December 03, 2025 | 112.1 | 118.63 | 118.63 | 119.4 | 112 | 2,117 |
| December 02, 2025 | 119.9 | 113.43 | 113.43 | 119.9 | 111.02 | 1,381 |
| December 01, 2025 | 126.98 | 119.95 | 119.95 | 126.98 | 111.96 | 374,111 |
| November 28, 2025 | 112.01 | 113.35 | 113.35 | 114.4 | 111 | 1,494 |
| November 27, 2025 | 110.09 | 112.01 | 112.01 | 115.13 | 110.09 | 4,930 |
| November 26, 2025 | 118.5 | 113.09 | 113.09 | 118.5 | 112 | 1,625 |
| November 25, 2025 | 115 | 117.5 | 117.5 | 118.18 | 114.95 | 720 |
| November 24, 2025 | 118.49 | 112.35 | 112.35 | 118.49 | 112 | 2,348 |
| November 21, 2025 | 118.5 | 114.64 | 114.64 | 118.5 | 112.99 | 1,207 |
| November 19, 2025 | 117.8 | 116 | 116 | 117.8 | 112.15 | 2,526 |
| November 18, 2025 | 117.44 | 117.96 | 117.96 | 118.5 | 113.92 | 1,364 |
| November 17, 2025 | 118 | 116.86 | 116.86 | 118.5 | 113.2 | 28,052 |
| November 14, 2025 | 118.35 | 111.26 | 111.26 | 118.39 | 110 | 3,027 |
| November 13, 2025 | 115.8 | 118.16 | 118.16 | 118.35 | 115.8 | 14,592 |
| November 12, 2025 | 117.39 | 117.4 | 117.4 | 119 | 113.34 | 78,767 |
| November 11, 2025 | 116.4 | 114.38 | 114.38 | 116.8 | 112.25 | 399 |
| November 10, 2025 | 112.01 | 115.49 | 115.49 | 117 | 112.01 | 5,740 |
| November 07, 2025 | 114.6 | 115.01 | 115.01 | 117.89 | 114.6 | 1,606 |
| November 06, 2025 | 116.1 | 116.55 | 116.55 | 118.4 | 116 | 3,671 |
| November 04, 2025 | 118.9 | 118.88 | 118.88 | 118.9 | 117 | 1,007 |
| November 03, 2025 | 118.1 | 118.99 | 118.99 | 119.4 | 117 | 44,311 |
| October 31, 2025 | 125 | 117.05 | 117.05 | 125 | 117 | 3,098 |
| October 30, 2025 | 125 | 117.32 | 117.32 | 125 | 117 | 4,893 |
| October 29, 2025 | 119 | 117.58 | 117.58 | 119 | 117.1 | 2,956 |
| October 28, 2025 | 119 | 119.32 | 119.32 | 121 | 118 | 1,661 |
| October 27, 2025 | 120.79 | 119.24 | 119.24 | 123.87 | 119 | 7,925 |
| October 24, 2025 | 125 | 120.99 | 120.99 | 125 | 119.51 | 60,183 |
| October 23, 2025 | 120.01 | 120 | 120 | 122.1 | 120 | 679 |
| October 21, 2025 | 119.04 | 119.18 | 119.18 | 122.11 | 119 | 455 |
| October 20, 2025 | 121.1 | 119.04 | 119.04 | 121.89 | 119 | 6,347 |
| October 17, 2025 | 121.11 | 120.18 | 120.18 | 123.77 | 120 | 3,511 |
| October 16, 2025 | 122.8 | 121.11 | 121.11 | 124.5 | 121 | 1,306 |
| October 15, 2025 | 122.64 | 122.8 | 122.8 | 126 | 122.03 | 77,988 |
| October 14, 2025 | 125.5 | 121.74 | 121.74 | 126.49 | 121.25 | 115,346 |
| October 13, 2025 | 122 | 121.16 | 121.16 | 123.79 | 121 | 284 |
| October 10, 2025 | 121.38 | 123.79 | 123.79 | 125 | 121.38 | 1,449 |
| October 09, 2025 | 128.4 | 121.98 | 121.98 | 128.4 | 121.21 | 1,692 |
| October 08, 2025 | 121.5 | 123.6 | 123.6 | 124.89 | 121 | 976 |
| October 07, 2025 | 129 | 121.5 | 121.5 | 129 | 121 | 4,144 |
| October 06, 2025 | 130 | 120.08 | 120.08 | 130 | 120 | 2,079 |
| October 03, 2025 | 124.99 | 123.76 | 123.76 | 124.99 | 121.2 | 156 |
| October 01, 2025 | 121.1 | 123.89 | 123.89 | 123.9 | 121.1 | 290 |
| September 30, 2025 | 124.41 | 120 | 120 | 124.41 | 120 | 1,155 |
| September 29, 2025 | 121.1 | 120.17 | 120.17 | 124.84 | 120 | 4,558 |
| September 26, 2025 | 121.89 | 121 | 121 | 124.8 | 121 | 1,492 |
| September 25, 2025 | 123.9 | 121.39 | 121.39 | 124.3 | 121 | 31,755 |
| September 24, 2025 | 121.1 | 121.83 | 121.83 | 125 | 121.1 | 571 |
| September 23, 2025 | 122.31 | 121.01 | 121.01 | 123.5 | 121 | 4,255 |
| September 22, 2025 | 123.49 | 122.32 | 122.32 | 123.5 | 121.1 | 4,239 |
| September 19, 2025 | 121.1 | 122.51 | 122.51 | 123.5 | 121 | 497 |
| September 18, 2025 | 123.72 | 121.01 | 121.01 | 123.72 | 121 | 1,068 |
| September 17, 2025 | 123.81 | 120.71 | 120.71 | 123.81 | 120 | 3,327 |
| September 16, 2025 | 120.99 | 121.02 | 121.02 | 123.81 | 120.99 | 3,567 |
| September 15, 2025 | 119.5 | 119.07 | 119.07 | 123 | 119 | 9,769 |
| September 12, 2025 | 128.2 | 120.8 | 120.8 | 128.2 | 118.11 | 109,365 |
| September 11, 2025 | 122.01 | 123.24 | 123.24 | 127.5 | 119.5 | 88,942 |
| September 10, 2025 | 121.99 | 118.6 | 118.6 | 124 | 118.2 | 17,707 |
| September 09, 2025 | 122.91 | 121.84 | 121.84 | 123.9 | 121.5 | 31,915 |
| September 08, 2025 | 124 | 122.94 | 122.94 | 125.89 | 122 | 6,951 |