118.16
-0.71(-0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 119.4 | 118.16 | 118.16 | 120 | 117.35 | 81,486 |
| December 04, 2025 | 121.96 | 118.87 | 118.87 | 122.49 | 118.31 | 49,455 |
| December 03, 2025 | 119 | 121.36 | 121.36 | 122.48 | 118.22 | 25,606 |
| December 02, 2025 | 124.1 | 118.36 | 118.36 | 124.1 | 117 | 80,738 |
| December 01, 2025 | 127.45 | 122.5 | 122.5 | 127.5 | 122 | 65,265 |
| November 28, 2025 | 129 | 125.65 | 125.65 | 135 | 124.55 | 96,711 |
| November 27, 2025 | 129.94 | 129 | 129 | 130.3 | 128.01 | 16,791 |
| November 26, 2025 | 124.79 | 129.89 | 129.89 | 131 | 124.16 | 43,182 |
| November 25, 2025 | 124 | 124.66 | 124.66 | 125.8 | 124 | 24,385 |
| November 24, 2025 | 126 | 126.13 | 126.13 | 128.9 | 124 | 73,210 |
| November 21, 2025 | 134.5 | 129.3 | 129.3 | 134.68 | 127.82 | 22,066 |
| November 19, 2025 | 127.87 | 131.1 | 131.1 | 132.9 | 126.84 | 25,232 |
| November 18, 2025 | 132.4 | 127.15 | 127.15 | 132.4 | 125.1 | 44,617 |
| November 17, 2025 | 125.4 | 131.61 | 131.61 | 133.5 | 125.4 | 109,129 |
| November 14, 2025 | 124.79 | 123.74 | 123.74 | 127 | 121.72 | 28,167 |
| November 13, 2025 | 123 | 124.08 | 124.08 | 125.57 | 120.85 | 51,847 |
| November 12, 2025 | 130 | 121.89 | 121.89 | 132 | 120.4 | 154,013 |
| November 11, 2025 | 133.64 | 129.18 | 129.18 | 133.64 | 128.25 | 48,138 |
| November 10, 2025 | 133.2 | 132.98 | 132.98 | 137.9 | 132.25 | 34,776 |
| November 07, 2025 | 133.99 | 136.88 | 136.88 | 137.9 | 132.01 | 19,113 |
| November 06, 2025 | 135 | 134.99 | 134.99 | 138.7 | 134 | 23,396 |
| November 04, 2025 | 137.8 | 137.02 | 137.02 | 138.39 | 132.5 | 12,045 |
| November 03, 2025 | 137.1 | 137.26 | 137.26 | 140.9 | 136.85 | 15,575 |
| October 31, 2025 | 141.3 | 139.82 | 139.82 | 142.18 | 138.4 | 37,737 |
| October 30, 2025 | 140.38 | 141.09 | 141.09 | 142 | 139.01 | 11,180 |
| October 29, 2025 | 138.25 | 140.45 | 140.45 | 143.38 | 138.25 | 45,487 |
| October 28, 2025 | 141.03 | 140.95 | 140.95 | 141.87 | 139.75 | 20,537 |
| October 27, 2025 | 143.2 | 141.1 | 141.1 | 144 | 140.12 | 19,791 |
| October 24, 2025 | 142.69 | 142.33 | 142.33 | 145.43 | 140.45 | 38,309 |
| October 23, 2025 | 139.02 | 142.16 | 142.16 | 142.89 | 139.02 | 24,761 |
| October 21, 2025 | 139 | 141.11 | 141.11 | 142.5 | 138.4 | 29,569 |
| October 20, 2025 | 138.79 | 137.5 | 137.5 | 140.8 | 135.62 | 24,512 |
| October 17, 2025 | 142.7 | 138.79 | 138.79 | 146.9 | 137 | 82,310 |
| October 16, 2025 | 135 | 141.29 | 141.29 | 142.4 | 135 | 54,443 |
| October 15, 2025 | 134.89 | 134.07 | 134.07 | 137.9 | 131.21 | 52,656 |
| October 14, 2025 | 137.84 | 134.94 | 134.94 | 138.59 | 134.02 | 22,215 |
| October 13, 2025 | 139.6 | 137.56 | 137.56 | 139.6 | 136.31 | 23,014 |
| October 10, 2025 | 139.05 | 138.81 | 138.81 | 140.58 | 136 | 32,874 |
| October 09, 2025 | 147.2 | 137.95 | 137.95 | 148.01 | 137.1 | 88,390 |
| October 08, 2025 | 138 | 145.33 | 145.33 | 146.85 | 138 | 77,728 |
| October 07, 2025 | 150.1 | 139.2 | 139.2 | 154 | 137.57 | 241,015 |
| October 06, 2025 | 147 | 148.22 | 148.22 | 150 | 143.48 | 99,060 |
| October 03, 2025 | 142.4 | 147.03 | 147.03 | 149.95 | 140.48 | 121,292 |
| October 01, 2025 | 135.95 | 141.15 | 141.15 | 142.33 | 135.1 | 68,201 |
| September 30, 2025 | 139 | 135.11 | 135.11 | 144 | 133.83 | 64,178 |
| September 29, 2025 | 127.7 | 138.87 | 138.87 | 149.49 | 127.7 | 747,611 |
| September 26, 2025 | 131.29 | 126.84 | 126.84 | 131.29 | 126 | 13,659 |
| September 25, 2025 | 133.2 | 130.99 | 130.99 | 133.2 | 130 | 9,561 |
| September 24, 2025 | 133.5 | 132.65 | 132.65 | 134.98 | 130.97 | 14,000 |
| September 23, 2025 | 134 | 132.67 | 132.67 | 135 | 130.01 | 26,874 |
| September 22, 2025 | 132.6 | 133.18 | 133.18 | 135.79 | 128.29 | 62,074 |
| September 19, 2025 | 126.07 | 130.64 | 130.64 | 131.9 | 125 | 59,705 |
| September 18, 2025 | 127.12 | 126.07 | 126.07 | 127.74 | 124.01 | 21,937 |
| September 17, 2025 | 128.1 | 127.12 | 127.12 | 128.24 | 125.55 | 11,062 |
| September 16, 2025 | 125.7 | 126.69 | 126.69 | 132 | 124.59 | 139,963 |
| September 15, 2025 | 124.06 | 125.54 | 125.54 | 126.5 | 123.95 | 31,152 |
| September 12, 2025 | 126.6 | 124.06 | 124.06 | 126.6 | 123.16 | 21,908 |
| September 11, 2025 | 125.69 | 125.71 | 125.71 | 127.98 | 125.11 | 18,489 |
| September 10, 2025 | 127.2 | 125.55 | 125.55 | 127.32 | 125.01 | 17,103 |
| September 09, 2025 | 125.79 | 127.18 | 127.18 | 128 | 125.08 | 48,598 |