115.28
-3.22(-2.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 119.99 | 115.28 | 115.28 | 119.99 | 112.52 | 6,199 |
| December 04, 2025 | 118.69 | 118.5 | 118.5 | 118.7 | 118.02 | 1,544 |
| December 03, 2025 | 119.05 | 118.7 | 118.7 | 121.55 | 118.09 | 2,939 |
| December 02, 2025 | 119.6 | 119.03 | 119.03 | 120.99 | 118.2 | 849 |
| December 01, 2025 | 119.15 | 120.21 | 120.21 | 122.99 | 119 | 1,134 |
| November 28, 2025 | 121 | 119.13 | 119.13 | 121.99 | 119 | 898 |
| November 27, 2025 | 121 | 121.85 | 121.85 | 122.46 | 120 | 562 |
| November 26, 2025 | 123.4 | 120.09 | 120.09 | 123.4 | 119.23 | 1,271 |
| November 25, 2025 | 121.32 | 118.8 | 118.8 | 123.99 | 115.12 | 7,837 |
| November 24, 2025 | 123.44 | 118.94 | 118.94 | 123.44 | 118.4 | 4,879 |
| November 21, 2025 | 121 | 121.02 | 121.02 | 122.99 | 120.75 | 822 |
| November 19, 2025 | 122 | 121.31 | 121.31 | 123.46 | 120.15 | 4,300 |
| November 18, 2025 | 124.99 | 122.34 | 122.34 | 124.99 | 121.13 | 2,966 |
| November 17, 2025 | 124.95 | 124.08 | 124.08 | 125.66 | 121.12 | 6,082 |
| November 14, 2025 | 123.07 | 123.21 | 123.21 | 123.69 | 120.53 | 1,160 |
| November 13, 2025 | 120.1 | 123.08 | 123.08 | 124.98 | 120.1 | 720 |
| November 12, 2025 | 123.49 | 122.93 | 122.93 | 125 | 121.49 | 3,364 |
| November 11, 2025 | 121 | 124.4 | 124.4 | 125 | 118.05 | 18,228 |
| November 10, 2025 | 124.01 | 120.88 | 120.88 | 125 | 117.55 | 24,006 |
| November 07, 2025 | 125 | 123.74 | 123.74 | 125.69 | 122.53 | 7,408 |
| November 06, 2025 | 125.01 | 124.15 | 124.15 | 125.94 | 120.8 | 13,348 |
| November 04, 2025 | 126.9 | 124.65 | 124.65 | 126.9 | 124.55 | 2,781 |
| November 03, 2025 | 125 | 124.54 | 124.54 | 126.98 | 123.8 | 41,510 |
| October 31, 2025 | 124.08 | 123.28 | 123.28 | 126.13 | 121.25 | 20,618 |
| October 30, 2025 | 125.5 | 124.08 | 124.08 | 125.5 | 123.85 | 1,303 |
| October 29, 2025 | 126.99 | 125.5 | 125.5 | 126.99 | 123.25 | 4,985 |
| October 28, 2025 | 127.97 | 126.58 | 126.58 | 127.97 | 123.5 | 3,517 |
| October 27, 2025 | 129 | 126.67 | 126.67 | 129 | 125.26 | 1,731 |
| October 24, 2025 | 123.01 | 127.04 | 127.04 | 128 | 123.01 | 2,858 |
| October 23, 2025 | 126.19 | 126.31 | 126.31 | 128.89 | 125.51 | 5,846 |
| October 21, 2025 | 129 | 126.19 | 126.19 | 130.77 | 125.25 | 4,160 |
| October 20, 2025 | 130.64 | 126.6 | 126.6 | 131.67 | 126.02 | 3,635 |
| October 17, 2025 | 131 | 128.35 | 128.35 | 132 | 127.17 | 9,426 |
| October 16, 2025 | 130.9 | 128.1 | 128.1 | 132.8 | 126.25 | 35,891 |
| October 15, 2025 | 125.26 | 124.45 | 124.45 | 125.9 | 122.5 | 25,522 |
| October 14, 2025 | 132.59 | 124.63 | 124.63 | 135 | 122.25 | 134,628 |
| October 13, 2025 | 123.8 | 127.23 | 127.23 | 129 | 122 | 17,197 |
| October 10, 2025 | 124.49 | 121.71 | 121.71 | 124.49 | 121.07 | 2,844 |
| October 09, 2025 | 122.1 | 121.16 | 121.16 | 123.9 | 119 | 10,446 |
| October 08, 2025 | 120.11 | 124.01 | 124.01 | 128 | 119.1 | 14,369 |
| October 07, 2025 | 122 | 122 | 122 | 122.87 | 116 | 5,081 |
| October 06, 2025 | 122.9 | 122.12 | 122.12 | 123.5 | 120.9 | 2,155 |
| October 03, 2025 | 121.1 | 122.5 | 122.5 | 123.89 | 121.1 | 4,456 |
| October 01, 2025 | 124 | 122.77 | 122.77 | 124 | 121.42 | 1,993 |
| September 30, 2025 | 122.5 | 124.3 | 124.3 | 125.99 | 121.4 | 6,711 |
| September 29, 2025 | 123 | 122.54 | 122.54 | 125 | 120.5 | 14,589 |
| September 26, 2025 | 122.27 | 123.48 | 123.48 | 125.25 | 121.55 | 6,014 |
| September 25, 2025 | 128 | 122.27 | 122.27 | 128.9 | 121.38 | 26,804 |
| September 24, 2025 | 130.66 | 127.53 | 127.53 | 131.99 | 127.46 | 2,631 |
| September 23, 2025 | 133.66 | 128.56 | 128.56 | 133.66 | 128.06 | 1,410 |
| September 22, 2025 | 131.45 | 130.06 | 130.06 | 133.98 | 127.45 | 9,388 |
| September 19, 2025 | 133.5 | 131.45 | 131.45 | 135 | 130 | 19,274 |
| September 18, 2025 | 131.5 | 132.01 | 132.01 | 140.85 | 126.01 | 219,008 |
| September 17, 2025 | 125.47 | 127.73 | 127.73 | 130.99 | 124.7 | 20,269 |
| September 16, 2025 | 124 | 124.84 | 124.84 | 125.85 | 124 | 6,316 |
| September 15, 2025 | 127.3 | 125.26 | 125.26 | 127.3 | 123.88 | 7,813 |
| September 12, 2025 | 123.68 | 127.88 | 127.88 | 134.74 | 122.39 | 89,819 |
| September 11, 2025 | 124.98 | 122.27 | 122.27 | 126.34 | 121.2 | 3,874 |
| September 10, 2025 | 125.35 | 124.53 | 124.53 | 127.99 | 123.44 | 10,193 |
| September 09, 2025 | 127.08 | 123.56 | 123.56 | 127.08 | 121.51 | 6,012 |