131.00
-1.77(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 130 | 131.22 | 131.22 | 133.99 | 130 | 5,974 |
| December 23, 2025 | 130.7 | 132.77 | 132.77 | 136.5 | 129 | 37,674 |
| December 22, 2025 | 130.69 | 134.17 | 134.17 | 136.35 | 127.5 | 32,147 |
| December 19, 2025 | 134.35 | 130.69 | 130.69 | 136.84 | 130 | 13,547 |
| December 18, 2025 | 136 | 132.71 | 132.71 | 137 | 131.05 | 5,100 |
| December 17, 2025 | 136 | 136.13 | 136.13 | 141.5 | 133.2 | 7,331 |
| December 16, 2025 | 136.4 | 135.42 | 135.42 | 139.5 | 133.1 | 89,520 |
| December 15, 2025 | 133 | 136.07 | 136.07 | 136.99 | 131.5 | 23,520 |
| December 12, 2025 | 130.12 | 133.01 | 133.01 | 141 | 130.12 | 8,737 |
| December 11, 2025 | 134 | 136.96 | 136.96 | 139.99 | 130 | 45,920 |
| December 10, 2025 | 134 | 133.38 | 133.38 | 134.99 | 129 | 14,351 |
| December 09, 2025 | 131.65 | 131.66 | 131.66 | 131.67 | 131.4 | 72,551 |
| December 08, 2025 | 119.35 | 125.4 | 125.4 | 125.4 | 115.75 | 40,021 |
| December 05, 2025 | 123.28 | 119.43 | 119.43 | 128.79 | 117.11 | 24,651 |
| December 04, 2025 | 124.69 | 123.28 | 123.28 | 125 | 118.66 | 19,908 |
| December 03, 2025 | 128.5 | 123.57 | 123.57 | 133 | 122.07 | 15,167 |
| December 02, 2025 | 127 | 128.5 | 128.5 | 130.65 | 125 | 13,660 |
| December 01, 2025 | 117 | 124.87 | 124.87 | 124.87 | 117 | 21,596 |
| November 28, 2025 | 116.49 | 118.93 | 118.93 | 122.39 | 116 | 30,512 |
| November 27, 2025 | 122.23 | 116.57 | 116.57 | 122.93 | 116.11 | 63,350 |
| November 26, 2025 | 128.37 | 122.23 | 122.23 | 133 | 121.95 | 38,985 |
| November 25, 2025 | 135 | 128.37 | 128.37 | 135 | 127.01 | 15,663 |
| November 24, 2025 | 138 | 132.16 | 132.16 | 138 | 131.57 | 28,212 |
| November 21, 2025 | 143 | 138.5 | 138.5 | 143.89 | 133.25 | 16,160 |
| November 19, 2025 | 155 | 146.81 | 146.81 | 155.5 | 146 | 78,792 |
| November 18, 2025 | 140 | 148.32 | 148.32 | 148.32 | 139.99 | 57,411 |
| November 17, 2025 | 137.9 | 141.26 | 141.26 | 141.26 | 130.25 | 97,100 |
| November 14, 2025 | 130 | 134.54 | 134.54 | 136.24 | 129.75 | 40,941 |
| November 13, 2025 | 128.91 | 129.76 | 129.76 | 135.24 | 128.8 | 23,364 |
| November 12, 2025 | 136.6 | 128.8 | 128.8 | 136.6 | 126.99 | 43,658 |
| November 11, 2025 | 125.73 | 132.01 | 132.01 | 132.01 | 123.9 | 34,280 |
| November 10, 2025 | 123.06 | 125.73 | 125.73 | 128.07 | 121.98 | 12,512 |
| November 07, 2025 | 123.03 | 121.98 | 121.98 | 129.6 | 118.5 | 13,160 |
| November 06, 2025 | 128 | 124.27 | 124.27 | 128 | 123 | 7,572 |
| November 04, 2025 | 127.96 | 128 | 128 | 129.5 | 125 | 6,558 |
| November 03, 2025 | 128.31 | 127.96 | 127.96 | 130 | 125.25 | 5,552 |
| October 31, 2025 | 127.97 | 128.31 | 128.31 | 130.99 | 125.01 | 3,784 |
| October 30, 2025 | 130.29 | 127.34 | 127.34 | 131 | 125.12 | 14,050 |
| October 29, 2025 | 128.85 | 129.65 | 129.65 | 134 | 127.5 | 7,149 |
| October 28, 2025 | 125.18 | 128.85 | 128.85 | 133.55 | 125.18 | 11,923 |
| October 27, 2025 | 121.56 | 129.17 | 129.17 | 133.6 | 121.56 | 23,797 |
| October 24, 2025 | 144.44 | 127.96 | 127.96 | 144.44 | 125.35 | 52,694 |
| October 23, 2025 | 141.73 | 138.9 | 138.9 | 145.99 | 132.75 | 77,826 |
| October 21, 2025 | 136.08 | 141.73 | 141.73 | 142.7 | 136.08 | 50,372 |
| October 20, 2025 | 129.5 | 134.93 | 134.93 | 137.7 | 129.5 | 106,996 |
| October 17, 2025 | 122.85 | 127.99 | 127.99 | 131.46 | 122.85 | 78,149 |
| October 16, 2025 | 122.15 | 122.85 | 122.85 | 128.64 | 120.3 | 61,713 |
| October 15, 2025 | 124 | 120.33 | 120.33 | 126.56 | 119.7 | 24,327 |
| October 14, 2025 | 120.63 | 125.94 | 125.94 | 128.12 | 120.5 | 107,793 |
| October 13, 2025 | 115.1 | 118.65 | 118.65 | 124 | 107.39 | 88,109 |
| October 10, 2025 | 106 | 112.83 | 112.83 | 117.9 | 106 | 138,752 |
| October 09, 2025 | 99 | 105.79 | 105.79 | 117 | 97 | 251,676 |
| October 08, 2025 | 103.64 | 99.29 | 99.29 | 104.2 | 97.01 | 13,033 |
| October 07, 2025 | 104.7 | 101.85 | 101.85 | 104.7 | 100 | 14,813 |
| October 06, 2025 | 104.27 | 100.76 | 100.76 | 105.45 | 99.81 | 14,375 |
| October 03, 2025 | 102 | 104.26 | 104.26 | 105.1 | 101.63 | 13,441 |
| October 01, 2025 | 95.96 | 102.84 | 102.84 | 104.58 | 95.96 | 40,595 |
| September 30, 2025 | 98.6 | 95.08 | 95.08 | 102.2 | 91.1 | 72,784 |
| September 29, 2025 | 101.22 | 100.08 | 100.08 | 102.9 | 98.32 | 21,844 |
| September 26, 2025 | 105.78 | 101.22 | 101.22 | 106.89 | 100.5 | 18,064 |