110.43
+1.6(+1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 109 | 110.43 | 110.43 | 113.09 | 106.54 | 11.76M |
| December 03, 2025 | 107.7 | 108.83 | 108.83 | 111.96 | 102.3 | 29.48M |
| December 02, 2025 | 101 | 107.88 | 107.88 | 117.24 | 98.95 | 70.13M |
| December 01, 2025 | 103.16 | 101.25 | 101.25 | 103.95 | 100.1 | 2.49M |
| November 28, 2025 | 105.7 | 102 | 102 | 105.8 | 100.2 | 2.74M |
| November 27, 2025 | 110 | 105.8 | 105.8 | 111.6 | 103.1 | 1.58M |
| November 26, 2025 | 109.7 | 109.1 | 109.1 | 111.3 | 108.2 | 1.2M |
| November 25, 2025 | 108.8 | 109.5 | 109.5 | 110.9 | 107.9 | 1.19M |
| November 24, 2025 | 111.8 | 108.7 | 108.7 | 112.8 | 105.9 | 2.83M |
| November 21, 2025 | 114.6 | 111 | 111 | 114.6 | 110.3 | 1.86M |
| November 19, 2025 | 117.7 | 115.7 | 115.7 | 119 | 112.2 | 3.75M |
| November 18, 2025 | 126.9 | 118.4 | 118.4 | 126.9 | 117.3 | 4.57M |
| November 17, 2025 | 128.5 | 126.6 | 126.6 | 130.5 | 126 | 2.25M |
| November 14, 2025 | 135 | 132.1 | 132.1 | 136.7 | 130.1 | 2.13M |
| November 13, 2025 | 131.98 | 135.28 | 135.28 | 137.9 | 131.67 | 7.34M |
| November 12, 2025 | 127.8 | 131.29 | 131.29 | 136.5 | 126.48 | 8.57M |
| November 11, 2025 | 128.9 | 127.66 | 127.66 | 130 | 127.18 | 2.09M |
| November 10, 2025 | 131.21 | 127.88 | 127.88 | 137.4 | 127.02 | 5.99M |
| November 07, 2025 | 134.99 | 130.57 | 130.57 | 135.4 | 127.64 | 5.86M |
| November 06, 2025 | 1,215.5 | 1,337.6 | 1,337.6 | 1,348.6 | 1,190.4 | 3.34M |
| November 04, 2025 | 1,183.6 | 1,211.9 | 1,211.9 | 1,221.9 | 1,182.1 | 467,929 |
| November 03, 2025 | 1,221.9 | 1,259.7 | 1,259.7 | 1,270 | 1,221.9 | 308,836 |
| October 31, 2025 | 1,233.1 | 1,217.8 | 1,217.8 | 1,257.6 | 1,213 | 200,626 |
| October 30, 2025 | 1,196.4 | 1,234.7 | 1,234.7 | 1,238.4 | 1,194.5 | 172,974 |
| October 29, 2025 | 1,212 | 1,193.4 | 1,193.4 | 1,215 | 1,181.4 | 179,906 |
| October 28, 2025 | 1,234.4 | 1,211.2 | 1,211.2 | 1,235.5 | 1,208 | 102,668 |
| October 27, 2025 | 1,200 | 1,226.9 | 1,226.9 | 1,256.7 | 1,180.1 | 386,959 |
| October 24, 2025 | 1,191.2 | 1,188.8 | 1,188.8 | 1,202.9 | 1,178.1 | 105,325 |
| October 23, 2025 | 1,231.2 | 1,188.8 | 1,188.8 | 1,231.2 | 1,186 | 139,247 |
| October 21, 2025 | 1,209.8 | 1,215.7 | 1,215.7 | 1,235 | 1,206 | 47,094 |
| October 20, 2025 | 1,231.4 | 1,208 | 1,208 | 1,233.7 | 1,201.1 | 156,078 |
| October 17, 2025 | 1,245.4 | 1,224.7 | 1,224.7 | 1,267.5 | 1,214.2 | 166,153 |
| October 16, 2025 | 1,282.4 | 1,244.2 | 1,244.2 | 1,282.4 | 1,230.1 | 189,355 |
| October 15, 2025 | 1,297.6 | 1,277.3 | 1,277.3 | 1,298 | 1,262.2 | 237,498 |
| October 14, 2025 | 1,198 | 1,275.2 | 1,275.2 | 1,290 | 1,198 | 1.06M |
| October 13, 2025 | 1,189.5 | 1,185.9 | 1,185.9 | 1,205 | 1,139 | 297,744 |
| October 10, 2025 | 1,114.9 | 1,194 | 1,194 | 1,207.7 | 1,104.9 | 415,794 |
| October 09, 2025 | 1,159.8 | 1,111 | 1,111 | 1,164.5 | 1,067.7 | 462,406 |
| October 08, 2025 | 1,187.7 | 1,159.8 | 1,159.8 | 1,194.8 | 1,156.3 | 113,339 |
| October 07, 2025 | 1,175.1 | 1,180 | 1,180 | 1,219 | 1,171.7 | 210,513 |
| October 06, 2025 | 1,208.9 | 1,178 | 1,178 | 1,212.7 | 1,175 | 175,876 |
| October 03, 2025 | 1,242 | 1,209.1 | 1,209.1 | 1,245 | 1,194 | 165,595 |
| October 01, 2025 | 1,232.2 | 1,221.3 | 1,221.3 | 1,236.4 | 1,207.4 | 88,888 |
| September 30, 2025 | 1,249.7 | 1,235.2 | 1,235.2 | 1,251.6 | 1,230 | 73,334 |
| September 29, 2025 | 1,252.9 | 1,248.5 | 1,248.5 | 1,269.9 | 1,234.6 | 211,258 |
| September 26, 2025 | 1,253 | 1,215.4 | 1,215.4 | 1,260 | 1,210.5 | 138,995 |
| September 25, 2025 | 1,265.8 | 1,252.5 | 1,252.5 | 1,268.6 | 1,251 | 70,390 |
| September 24, 2025 | 1,264.7 | 1,260.9 | 1,260.9 | 1,277.9 | 1,256.9 | 94,786 |
| September 23, 2025 | 1,263 | 1,264.7 | 1,264.7 | 1,285 | 1,255 | 112,878 |
| September 22, 2025 | 1,291.9 | 1,261.9 | 1,261.9 | 1,297 | 1,255.9 | 157,880 |
| September 19, 2025 | 1,293 | 1,291.9 | 1,291.9 | 1,296 | 1,273.3 | 143,952 |
| September 18, 2025 | 1,294.4 | 1,287.9 | 1,287.9 | 1,315 | 1,280 | 165,477 |
| September 17, 2025 | 1,276.8 | 1,284.3 | 1,284.3 | 1,300.1 | 1,262 | 140,926 |
| September 16, 2025 | 1,290.2 | 1,275.3 | 1,275.3 | 1,299.9 | 1,270 | 155,482 |
| September 15, 2025 | 1,297.7 | 1,289.3 | 1,289.3 | 1,313.9 | 1,285 | 103,133 |
| September 12, 2025 | 1,307.8 | 1,297.7 | 1,297.7 | 1,321.9 | 1,292 | 111,682 |
| September 11, 2025 | 1,300 | 1,303.2 | 1,303.2 | 1,336 | 1,290.8 | 240,217 |
| September 10, 2025 | 1,310.7 | 1,296.1 | 1,296.1 | 1,330 | 1,289.1 | 190,294 |
| September 09, 2025 | 1,295.1 | 1,304.2 | 1,304.2 | 1,310 | 1,280 | 118,667 |
| September 08, 2025 | 1,322 | 1,295.1 | 1,295.1 | 1,330.9 | 1,290 | 136,693 |