97.84
-1.9(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 99.5 | 97.84 | 97.84 | 99.97 | 97.5 | 3.81M |
| December 03, 2025 | 97.37 | 99.74 | 99.74 | 99.99 | 96.9 | 7.47M |
| December 02, 2025 | 99.56 | 97.85 | 97.85 | 100.3 | 96.9 | 5.99M |
| December 01, 2025 | 101.8 | 100.12 | 100.12 | 101.88 | 99.7 | 6.84M |
| November 28, 2025 | 98.2 | 101.47 | 101.47 | 104.6 | 97.35 | 26.5M |
| November 27, 2025 | 97.95 | 98.09 | 98.09 | 99.2 | 97.65 | 3.86M |
| November 26, 2025 | 97.35 | 97.83 | 97.83 | 98.1 | 97.3 | 4.33M |
| November 25, 2025 | 98.25 | 97.01 | 97.01 | 98.25 | 96.84 | 3.42M |
| November 24, 2025 | 98.06 | 98.25 | 98.25 | 99.45 | 97 | 6.26M |
| November 21, 2025 | 98.45 | 98.06 | 98.06 | 98.58 | 97.9 | 3.44M |
| November 19, 2025 | 99.6 | 99.01 | 99.01 | 99.68 | 98.5 | 4.33M |
| November 18, 2025 | 100.09 | 99.64 | 99.64 | 100.19 | 99.28 | 3.14M |
| November 17, 2025 | 100.52 | 100.09 | 100.09 | 101.87 | 99.9 | 5.04M |
| November 14, 2025 | 100.2 | 100.48 | 100.48 | 101.5 | 99.8 | 6M |
| November 13, 2025 | 103.1 | 100.35 | 100.35 | 103.2 | 100 | 6.87M |
| November 12, 2025 | 98.85 | 103.41 | 103.41 | 104.55 | 98.74 | 14.71M |
| November 11, 2025 | 97.22 | 98.78 | 98.78 | 99.28 | 96.02 | 6.44M |
| November 10, 2025 | 99 | 97.58 | 97.58 | 99.76 | 97.41 | 4.3M |
| November 07, 2025 | 99.63 | 98.8 | 98.8 | 99.85 | 98.05 | 5.75M |
| November 06, 2025 | 101.9 | 99.81 | 99.81 | 102 | 99.5 | 3.95M |
| November 04, 2025 | 100.8 | 101.95 | 101.95 | 102.88 | 100.8 | 5.2M |
| November 03, 2025 | 100.69 | 100.59 | 100.59 | 101.59 | 100.31 | 5.36M |
| October 31, 2025 | 101.99 | 100.58 | 100.58 | 102.19 | 100 | 6.43M |
| October 30, 2025 | 103.83 | 101.9 | 101.9 | 104.58 | 101.8 | 8.75M |
| October 29, 2025 | 103 | 103.83 | 103.83 | 105.1 | 102.1 | 9.48M |
| October 28, 2025 | 103.32 | 102.84 | 102.84 | 103.73 | 102.61 | 6.88M |
| October 27, 2025 | 104.77 | 103.14 | 103.14 | 105.37 | 103 | 5.68M |
| October 24, 2025 | 105.73 | 104.77 | 104.77 | 106.46 | 104.42 | 7.12M |
| October 23, 2025 | 104.99 | 105.73 | 105.73 | 106.71 | 104.61 | 7.21M |
| October 21, 2025 | 104.69 | 104.51 | 104.51 | 105.49 | 103.94 | 1.64M |
| October 20, 2025 | 105.53 | 103.94 | 103.94 | 105.88 | 103.54 | 8.47M |
| October 17, 2025 | 108 | 105.37 | 105.37 | 108 | 104.55 | 15.09M |
| October 16, 2025 | 110.4 | 109.31 | 109.31 | 111.57 | 108.02 | 7.33M |
| October 15, 2025 | 109.6 | 109.92 | 109.92 | 110.49 | 108.21 | 6.17M |
| October 14, 2025 | 111 | 109.16 | 109.16 | 111.29 | 108.65 | 5.03M |
| October 13, 2025 | 111.59 | 110.55 | 110.55 | 111.81 | 110.1 | 3.38M |
| October 10, 2025 | 110.09 | 111.42 | 111.42 | 113.35 | 109.4 | 15.13M |
| October 09, 2025 | 110 | 109.85 | 109.85 | 110.79 | 109.36 | 6.58M |
| October 08, 2025 | 112.61 | 109.15 | 109.15 | 113.49 | 108.8 | 8.01M |
| October 07, 2025 | 113.09 | 112.39 | 112.39 | 113.59 | 111.83 | 6.42M |
| October 06, 2025 | 114.09 | 112.85 | 112.85 | 114.67 | 112.51 | 4.58M |
| October 03, 2025 | 114.49 | 113.9 | 113.9 | 115.07 | 112.63 | 6.35M |
| October 01, 2025 | 112.57 | 114.21 | 114.21 | 114.98 | 112.57 | 7.5M |
| September 30, 2025 | 112.76 | 112.37 | 112.37 | 113.36 | 111.93 | 6.37M |
| September 29, 2025 | 112.99 | 112.67 | 112.67 | 114.59 | 111.8 | 9.35M |
| September 26, 2025 | 114.8 | 112.59 | 112.59 | 115.37 | 112.22 | 7.96M |
| September 25, 2025 | 116.1 | 114.81 | 114.81 | 116.69 | 114.51 | 4.03M |
| September 24, 2025 | 117.93 | 116.09 | 116.09 | 118.38 | 115.8 | 4.12M |
| September 23, 2025 | 120 | 118.14 | 118.14 | 120.38 | 117.6 | 4.47M |
| September 22, 2025 | 116.45 | 119.91 | 119.91 | 121.8 | 116.45 | 14.78M |
| September 19, 2025 | 116.09 | 116.45 | 116.45 | 118.95 | 115.53 | 16.56M |
| September 18, 2025 | 116.57 | 115.64 | 115.64 | 116.96 | 115.2 | 3.9M |
| September 17, 2025 | 116.04 | 116.12 | 116.12 | 116.68 | 115.61 | 4.35M |
| September 16, 2025 | 115.65 | 115.49 | 115.49 | 116.97 | 115.1 | 5.12M |
| September 15, 2025 | 116.5 | 115.15 | 115.15 | 117.29 | 114.95 | 5.87M |
| September 12, 2025 | 116.99 | 116.3 | 116.3 | 117.4 | 115.49 | 6.96M |
| September 11, 2025 | 114.58 | 116.68 | 116.68 | 119.2 | 114.5 | 10.44M |
| September 10, 2025 | 115.69 | 114.35 | 114.35 | 117.18 | 113.1 | 10.64M |
| September 09, 2025 | 116.24 | 115.06 | 115.06 | 116.69 | 114.75 | 3.46M |
| September 08, 2025 | 116.58 | 116.09 | 116.09 | 116.9 | 115.63 | 2.53M |