133.05
-0.94(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 135.32 | 133.11 | 133.11 | 136.85 | 133 | 5,886 |
| December 23, 2025 | 132.91 | 133.99 | 133.99 | 135.91 | 131.69 | 7,267 |
| December 22, 2025 | 131.54 | 133.57 | 133.57 | 136.9 | 130.25 | 19,916 |
| December 19, 2025 | 128.11 | 131.38 | 131.38 | 132 | 127.99 | 21,106 |
| December 18, 2025 | 130 | 126.8 | 126.8 | 130.1 | 124 | 5,192 |
| December 17, 2025 | 130.38 | 131.5 | 131.5 | 133.44 | 130.36 | 3,913 |
| December 16, 2025 | 130.3 | 132.49 | 132.49 | 135.94 | 130.3 | 1,373 |
| December 15, 2025 | 134.93 | 132.24 | 132.24 | 134.93 | 131.49 | 1,029 |
| December 12, 2025 | 134 | 132.55 | 132.55 | 134.16 | 131.52 | 2,038 |
| December 11, 2025 | 131.55 | 134 | 134 | 134.94 | 131.52 | 6,513 |
| December 10, 2025 | 131.1 | 133.41 | 133.41 | 137 | 131.1 | 13,698 |
| December 09, 2025 | 131.6 | 131.75 | 131.75 | 135.04 | 130.02 | 8,504 |
| December 08, 2025 | 133.51 | 132.08 | 132.08 | 134.39 | 130.5 | 2,633 |
| December 05, 2025 | 135.69 | 135.83 | 135.83 | 136.5 | 134.05 | 1,313 |
| December 04, 2025 | 132.1 | 135.7 | 135.7 | 136.55 | 132.1 | 1,013 |
| December 03, 2025 | 136.41 | 136.13 | 136.13 | 136.71 | 134.69 | 2,040 |
| December 02, 2025 | 131.21 | 135.89 | 135.89 | 141.99 | 131.2 | 12,373 |
| December 01, 2025 | 134.32 | 134 | 134 | 136.89 | 133.32 | 929 |
| November 28, 2025 | 130.17 | 134.32 | 134.32 | 135.49 | 130.17 | 1,357 |
| November 27, 2025 | 135.83 | 134.94 | 134.94 | 135.83 | 132.42 | 2,702 |
| November 26, 2025 | 135.9 | 133.83 | 133.83 | 135.9 | 130.81 | 2,632 |
| November 25, 2025 | 130.98 | 132.55 | 132.55 | 133 | 129.99 | 3,144 |
| November 24, 2025 | 133.06 | 129.22 | 129.22 | 134.49 | 128.32 | 7,282 |
| November 21, 2025 | 132.53 | 133.01 | 133.01 | 134.39 | 132 | 4,290 |
| November 19, 2025 | 132.38 | 132.39 | 132.39 | 135.95 | 132.1 | 3,322 |
| November 18, 2025 | 135 | 133.65 | 133.65 | 141 | 132.21 | 21,084 |
| November 17, 2025 | 134.22 | 133.92 | 133.92 | 134.22 | 132.62 | 5,036 |
| November 14, 2025 | 132.57 | 134.22 | 134.22 | 135.55 | 132.56 | 3,972 |
| November 13, 2025 | 132.76 | 133.37 | 133.37 | 136.49 | 132.1 | 6,589 |
| November 12, 2025 | 134.54 | 134.68 | 134.68 | 136.47 | 132.2 | 19,685 |
| November 11, 2025 | 135.79 | 134.54 | 134.54 | 136.8 | 132 | 9,559 |
| November 10, 2025 | 145.78 | 135.95 | 135.95 | 145.78 | 134 | 29,482 |
| November 07, 2025 | 147.89 | 145.78 | 145.78 | 147.99 | 143 | 25,349 |
| November 06, 2025 | 133.87 | 147.89 | 147.89 | 160.45 | 133.87 | 342,851 |
| November 04, 2025 | 135 | 133.87 | 133.87 | 136.89 | 132.3 | 2,389 |
| November 03, 2025 | 132 | 135.05 | 135.05 | 135.89 | 132 | 3,821 |
| October 31, 2025 | 133.05 | 131.71 | 131.71 | 134.14 | 131.05 | 4,525 |
| October 30, 2025 | 134.25 | 133.05 | 133.05 | 137.97 | 131.01 | 6,061 |
| October 29, 2025 | 136.36 | 134.26 | 134.26 | 136.5 | 132.55 | 4,022 |
| October 28, 2025 | 133 | 134.01 | 134.01 | 136.63 | 132.99 | 7,059 |
| October 27, 2025 | 137.92 | 132.49 | 132.49 | 137.92 | 131 | 7,328 |
| October 24, 2025 | 132.11 | 133.09 | 133.09 | 134.89 | 132.11 | 2,207 |
| October 23, 2025 | 137.03 | 132.65 | 132.65 | 137.03 | 131.12 | 5,989 |
| October 21, 2025 | 133 | 134.34 | 134.34 | 135.1 | 132 | 3,374 |
| October 20, 2025 | 130.65 | 133.01 | 133.01 | 134 | 130 | 5,497 |
| October 17, 2025 | 132.75 | 129.93 | 129.93 | 134 | 128.2 | 9,053 |
| October 16, 2025 | 130.21 | 132.85 | 132.85 | 136.8 | 130.21 | 15,531 |
| October 15, 2025 | 140.3 | 130.21 | 130.21 | 143.49 | 127 | 86,369 |
| October 14, 2025 | 145.1 | 140.3 | 140.3 | 147 | 138.51 | 3,935 |
| October 13, 2025 | 148.5 | 144.37 | 144.37 | 148.51 | 143.09 | 2,670 |
| October 10, 2025 | 142.65 | 146.83 | 146.83 | 149 | 142.65 | 3,224 |
| October 09, 2025 | 143 | 144.6 | 144.6 | 146.29 | 142 | 2,933 |
| October 08, 2025 | 149.99 | 146.36 | 146.36 | 149.99 | 145.2 | 2,687 |
| October 07, 2025 | 149.3 | 147.76 | 147.76 | 149.3 | 145.45 | 5,322 |
| October 06, 2025 | 155 | 145.36 | 145.36 | 155 | 143.2 | 9,500 |
| October 03, 2025 | 145 | 150.62 | 150.62 | 151.98 | 142.9 | 11,546 |
| October 01, 2025 | 150 | 144.3 | 144.3 | 150 | 141.99 | 11,765 |
| September 30, 2025 | 149 | 142.66 | 142.66 | 151.5 | 141.2 | 12,234 |
| September 29, 2025 | 150.51 | 148.99 | 148.99 | 153.97 | 148.01 | 1,500 |
| September 26, 2025 | 157.79 | 150.36 | 150.36 | 163.79 | 145.8 | 8,118 |