103.53
+0.53(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 100.1 | 103.53 | 103.53 | 105.99 | 100.1 | 3,314 |
| December 03, 2025 | 102.5 | 103 | 103 | 103 | 101 | 2,172 |
| December 02, 2025 | 103.05 | 103 | 103 | 104.75 | 102.5 | 1,751 |
| December 01, 2025 | 107 | 103.53 | 103.53 | 107.99 | 102.5 | 3,650 |
| November 28, 2025 | 104.8 | 102.5 | 102.5 | 104.8 | 102 | 1,670 |
| November 27, 2025 | 104 | 102.13 | 102.13 | 107 | 101.12 | 3,095 |
| November 26, 2025 | 105.09 | 104 | 104 | 105.09 | 101.01 | 2,007 |
| November 25, 2025 | 104 | 105.09 | 105.09 | 105.25 | 102.24 | 3,173 |
| November 24, 2025 | 105 | 103 | 103 | 105.99 | 103 | 3,839 |
| November 21, 2025 | 103 | 102.91 | 102.91 | 105 | 101.01 | 3,019 |
| November 19, 2025 | 107.44 | 104.25 | 104.25 | 107.5 | 104 | 1,101 |
| November 18, 2025 | 104.6 | 107.31 | 107.31 | 108.5 | 102.42 | 11,874 |
| November 17, 2025 | 102.5 | 105.03 | 105.03 | 106.95 | 102.5 | 156,814 |
| November 14, 2025 | 103.95 | 103 | 103 | 103.95 | 98 | 158,363 |
| November 13, 2025 | 102.04 | 103.12 | 103.12 | 104.99 | 100.01 | 6,099 |
| November 12, 2025 | 102 | 102.3 | 102.3 | 103.99 | 101 | 2,194 |
| November 11, 2025 | 103.25 | 101.41 | 101.41 | 103.48 | 99.2 | 4,297 |
| November 10, 2025 | 103.15 | 103.99 | 103.99 | 105.5 | 101 | 7,265 |
| November 07, 2025 | 103.99 | 105.23 | 105.23 | 105.75 | 99.11 | 4,024 |
| November 06, 2025 | 102.3 | 101.93 | 101.93 | 103.31 | 96.6 | 13,793 |
| November 04, 2025 | 103.85 | 102.26 | 102.26 | 105.8 | 101.11 | 1,467 |
| November 03, 2025 | 103 | 104 | 104 | 106.99 | 101.1 | 9,428 |
| October 31, 2025 | 105.34 | 104.91 | 104.91 | 106 | 100.3 | 3,127 |
| October 30, 2025 | 106.2 | 105.34 | 105.34 | 106.5 | 104.01 | 3,084 |
| October 29, 2025 | 104 | 106.2 | 106.2 | 106.89 | 104 | 5,308 |
| October 28, 2025 | 105.11 | 105.78 | 105.78 | 107.78 | 103 | 7,056 |
| October 27, 2025 | 106.5 | 105.11 | 105.11 | 110.9 | 102 | 31,070 |
| October 24, 2025 | 103 | 103.7 | 103.7 | 107 | 103 | 11,564 |
| October 23, 2025 | 103.9 | 101.76 | 101.76 | 103.9 | 100 | 8,664 |
| October 21, 2025 | 106 | 101.15 | 101.15 | 106 | 99 | 5,847 |
| October 20, 2025 | 99 | 103.26 | 103.26 | 104.9 | 98.36 | 5,592 |
| October 17, 2025 | 99.4 | 98.63 | 98.63 | 101.48 | 98.2 | 1,610 |
| October 16, 2025 | 100 | 98.91 | 98.91 | 101.98 | 97.1 | 9,811 |
| October 15, 2025 | 101.9 | 100.5 | 100.5 | 101.9 | 99.6 | 2,329 |
| October 14, 2025 | 101.5 | 98.04 | 98.04 | 102.5 | 95 | 5,195 |
| October 13, 2025 | 101.97 | 101.07 | 101.07 | 102.99 | 100 | 675 |
| October 10, 2025 | 102.88 | 102.48 | 102.48 | 104.78 | 101 | 2,385 |
| October 09, 2025 | 103 | 102.88 | 102.88 | 104.9 | 101.7 | 4,029 |
| October 08, 2025 | 104.6 | 101.6 | 101.6 | 104.64 | 101.1 | 5,073 |
| October 07, 2025 | 103.75 | 104.24 | 104.24 | 104.99 | 102.2 | 980 |
| October 06, 2025 | 101.11 | 103.66 | 103.66 | 105.51 | 101.11 | 3,116 |
| October 03, 2025 | 106 | 104.15 | 104.15 | 106 | 101.5 | 5,359 |
| October 01, 2025 | 103 | 102.8 | 102.8 | 104.79 | 101 | 3,461 |
| September 30, 2025 | 103.5 | 102.53 | 102.53 | 103.88 | 100.69 | 5,214 |
| September 29, 2025 | 104.8 | 99.63 | 99.63 | 106.99 | 98.75 | 16,003 |
| September 26, 2025 | 111.02 | 102.79 | 102.79 | 111.02 | 99.32 | 25,743 |
| September 25, 2025 | 108.21 | 108.8 | 108.8 | 111.7 | 107.13 | 5,388 |
| September 24, 2025 | 114 | 109.28 | 109.28 | 114 | 108.11 | 5,925 |
| September 23, 2025 | 113.95 | 111.78 | 111.78 | 117.39 | 110 | 17,237 |
| September 22, 2025 | 123 | 118.04 | 118.04 | 128 | 113.11 | 312,500 |
| September 19, 2025 | 105 | 112.43 | 112.43 | 117.88 | 103.22 | 56,179 |
| September 18, 2025 | 101.5 | 104.66 | 104.66 | 106.49 | 101.5 | 8,223 |
| September 17, 2025 | 103.05 | 100.83 | 100.83 | 105.79 | 99 | 11,144 |
| September 16, 2025 | 105.94 | 102.75 | 102.75 | 105.94 | 102.12 | 1,768 |
| September 15, 2025 | 107.9 | 103.4 | 103.4 | 107.9 | 102.01 | 5,415 |
| September 12, 2025 | 101.02 | 103.5 | 103.5 | 104.7 | 101.02 | 4,790 |
| September 11, 2025 | 105.04 | 104.46 | 104.46 | 106.94 | 103.5 | 1,242 |
| September 10, 2025 | 105.52 | 104.79 | 104.79 | 106.78 | 102 | 6,703 |
| September 09, 2025 | 105.98 | 104.02 | 104.02 | 110.88 | 103.5 | 11,494 |
| September 08, 2025 | 107.98 | 105.77 | 105.77 | 108.88 | 103.22 | 4,772 |