116.03
+0.46(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 116.75 | 116.03 | 116.03 | 117.25 | 115.49 | 15,038 |
| November 07, 2025 | 115.1 | 115.57 | 115.57 | 118 | 115 | 24,570 |
| November 06, 2025 | 117.66 | 116.3 | 116.3 | 119.99 | 115.1 | 29,896 |
| November 04, 2025 | 120.48 | 117.66 | 117.66 | 120.95 | 117.5 | 22,415 |
| November 03, 2025 | 119.35 | 119.08 | 119.08 | 120.79 | 118.51 | 22,604 |
| October 31, 2025 | 121.01 | 120.71 | 120.71 | 122.99 | 119.1 | 20,456 |
| October 30, 2025 | 123.8 | 122.27 | 122.27 | 123.8 | 120 | 22,912 |
| October 29, 2025 | 121 | 122.68 | 122.68 | 124.45 | 121 | 37,521 |
| October 28, 2025 | 122.01 | 120.66 | 120.66 | 124.39 | 120.2 | 30,335 |
| October 27, 2025 | 125.95 | 122.46 | 122.46 | 127.75 | 122 | 69,001 |
| October 24, 2025 | 118 | 125.77 | 125.77 | 127 | 117.84 | 232,923 |
| October 23, 2025 | 118.8 | 118.45 | 118.45 | 119.9 | 117.5 | 41,830 |
| October 21, 2025 | 117.4 | 117.03 | 117.03 | 118.99 | 115 | 25,152 |
| October 20, 2025 | 114.6 | 116.9 | 116.9 | 117.48 | 114.6 | 15,070 |
| October 17, 2025 | 116.1 | 116.3 | 116.3 | 117.49 | 113.4 | 22,185 |
| October 16, 2025 | 116 | 115.6 | 115.6 | 117.5 | 114.16 | 16,042 |
| October 15, 2025 | 113.4 | 114.46 | 114.46 | 116.33 | 113.36 | 17,627 |
| October 14, 2025 | 114.6 | 115.11 | 115.11 | 119.8 | 114.6 | 27,963 |
| October 13, 2025 | 117.5 | 116.1 | 116.1 | 118.37 | 115.71 | 22,125 |
| October 10, 2025 | 117.6 | 117.76 | 117.76 | 118.5 | 116 | 34,051 |
| October 09, 2025 | 117.53 | 115.23 | 115.23 | 117.53 | 113.99 | 21,583 |
| October 08, 2025 | 117.9 | 116.37 | 116.37 | 118.5 | 115.51 | 46,604 |
| October 07, 2025 | 117.9 | 115.57 | 115.57 | 117.9 | 114.51 | 22,405 |
| October 06, 2025 | 119 | 115.9 | 115.9 | 119 | 114.85 | 26,104 |
| October 03, 2025 | 116.5 | 118.16 | 118.16 | 118.92 | 113.41 | 34,866 |
| October 01, 2025 | 117.9 | 116.32 | 116.32 | 118.5 | 114.7 | 39,246 |
| September 30, 2025 | 115.4 | 117.44 | 117.44 | 118.12 | 115.14 | 23,518 |
| September 29, 2025 | 117 | 116.13 | 116.13 | 117.65 | 112.86 | 39,223 |
| September 26, 2025 | 117.5 | 113.37 | 113.37 | 117.99 | 111.6 | 35,084 |
| September 25, 2025 | 119 | 116.49 | 116.49 | 119.52 | 116 | 29,535 |
| September 24, 2025 | 124.45 | 119.54 | 119.54 | 124.45 | 119 | 22,046 |
| September 23, 2025 | 120.75 | 121.2 | 121.2 | 121.81 | 120 | 19,273 |
| September 22, 2025 | 121.8 | 119.31 | 119.31 | 122.38 | 118.6 | 32,736 |
| September 19, 2025 | 123.3 | 121.69 | 121.69 | 124.49 | 121.14 | 47,288 |
| September 18, 2025 | 128.5 | 124.75 | 124.75 | 131.38 | 123.26 | 213,199 |
| September 17, 2025 | 113.99 | 125.14 | 125.14 | 127.69 | 113.17 | 433,783 |
| September 16, 2025 | 113.6 | 112.33 | 112.33 | 113.6 | 111.96 | 35,884 |
| September 15, 2025 | 113 | 112.6 | 112.6 | 114.64 | 112.21 | 14,414 |
| September 12, 2025 | 111.4 | 112.19 | 112.19 | 113.36 | 111.4 | 34,147 |
| September 11, 2025 | 114.89 | 111.36 | 111.36 | 114.89 | 110.15 | 54,711 |
| September 10, 2025 | 113.82 | 113.08 | 113.08 | 114.76 | 112.7 | 28,932 |
| September 09, 2025 | 111.66 | 112.78 | 112.78 | 115 | 111.29 | 27,097 |
| September 08, 2025 | 115.9 | 112.38 | 112.38 | 115.9 | 111.68 | 32,761 |
| September 05, 2025 | 114.45 | 114.19 | 114.19 | 115.82 | 113.26 | 12,555 |
| September 04, 2025 | 116.1 | 114.45 | 114.45 | 116.54 | 113.52 | 18,134 |
| September 03, 2025 | 115.6 | 115.74 | 115.74 | 117.64 | 114.8 | 18,922 |
| September 02, 2025 | 114 | 114.96 | 114.96 | 117.5 | 112.12 | 35,412 |
| September 01, 2025 | 113.1 | 111.7 | 111.7 | 114.19 | 111.12 | 17,069 |
| August 29, 2025 | 111.59 | 113.1 | 113.1 | 115.75 | 109.74 | 32,326 |
| August 28, 2025 | 112.6 | 110.38 | 110.38 | 113.39 | 109.21 | 22,392 |
| August 26, 2025 | 113 | 112.6 | 112.6 | 115.5 | 110.61 | 46,639 |
| August 25, 2025 | 113.5 | 113.17 | 113.17 | 114.91 | 112.56 | 18,448 |
| August 22, 2025 | 116.11 | 114.04 | 114.04 | 116.13 | 113.4 | 22,416 |
| August 21, 2025 | 117.9 | 115.91 | 115.91 | 117.9 | 114 | 17,837 |
| August 20, 2025 | 115.2 | 115.69 | 115.69 | 116.99 | 114.42 | 32,195 |
| August 19, 2025 | 113.8 | 114.87 | 114.87 | 115.66 | 112.59 | 28,588 |
| August 18, 2025 | 112 | 112.98 | 112.98 | 113.79 | 111.5 | 39,472 |
| August 14, 2025 | 121 | 111.34 | 111.34 | 121 | 111.11 | 199,843 |
| August 13, 2025 | 125.06 | 123.07 | 123.07 | 126.17 | 122 | 39,525 |
| August 12, 2025 | 126.54 | 124.81 | 124.81 | 126.54 | 124.2 | 21,612 |