76.38
-0.36(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 76.35 | 76.38 | 76.38 | 77.17 | 75.9 | 1.73M |
| December 03, 2025 | 77.07 | 76.74 | 76.74 | 77.23 | 75.48 | 2.36M |
| December 02, 2025 | 76.56 | 77.08 | 77.08 | 77.25 | 75.99 | 1.2M |
| December 01, 2025 | 78.16 | 76.61 | 76.61 | 78.72 | 76.5 | 2.49M |
| November 28, 2025 | 77.05 | 78.15 | 78.15 | 79.18 | 76.86 | 4.22M |
| November 27, 2025 | 77 | 77.05 | 77.05 | 77.47 | 76.81 | 971,317 |
| November 26, 2025 | 75.54 | 76.94 | 76.94 | 77.4 | 75.54 | 1.88M |
| November 25, 2025 | 75.96 | 75.43 | 75.43 | 76.6 | 74.83 | 1.87M |
| November 24, 2025 | 77.01 | 75.66 | 75.66 | 77.6 | 75.33 | 3.66M |
| November 21, 2025 | 78.25 | 76.95 | 76.95 | 78.25 | 76.85 | 1.27M |
| November 19, 2025 | 77.83 | 78.07 | 78.07 | 79.2 | 77.7 | 2.43M |
| November 18, 2025 | 78.22 | 77.83 | 77.83 | 78.5 | 77.24 | 2.39M |
| November 17, 2025 | 78 | 78.22 | 78.22 | 79.5 | 77.7 | 1.87M |
| November 14, 2025 | 79.98 | 78.44 | 78.44 | 79.98 | 78.3 | 1.86M |
| November 13, 2025 | 80.84 | 79.58 | 79.58 | 80.85 | 79.13 | 3.88M |
| November 12, 2025 | 79.08 | 80.84 | 80.84 | 81.5 | 79 | 4.76M |
| November 11, 2025 | 80.06 | 78.71 | 78.71 | 80.06 | 76.96 | 4.2M |
| November 10, 2025 | 79.7 | 80.06 | 80.06 | 80.5 | 79.09 | 3.57M |
| November 07, 2025 | 77.98 | 79.7 | 79.7 | 80.31 | 76.2 | 6.39M |
| November 06, 2025 | 82.45 | 78.08 | 78.08 | 82.45 | 77.67 | 17.5M |
| November 04, 2025 | 85.7 | 84.12 | 84.12 | 86.11 | 83.55 | 4.75M |
| November 03, 2025 | 82.49 | 85.38 | 85.38 | 85.5 | 81.36 | 7.82M |
| October 31, 2025 | 83.09 | 81.64 | 81.64 | 83.35 | 81.14 | 2.66M |
| October 30, 2025 | 84.13 | 82.93 | 82.93 | 84.4 | 82.61 | 2.24M |
| October 29, 2025 | 84.3 | 84.5 | 84.5 | 85 | 82.42 | 3.98M |
| October 28, 2025 | 81.78 | 84.17 | 84.17 | 85.4 | 81.64 | 6.32M |
| October 27, 2025 | 82.1 | 81.76 | 81.76 | 82.89 | 81.4 | 2.35M |
| October 24, 2025 | 83.5 | 82 | 82 | 83.54 | 81.4 | 3.49M |
| October 23, 2025 | 83.91 | 83.52 | 83.52 | 85.1 | 83.3 | 3.74M |
| October 21, 2025 | 83.81 | 83.65 | 83.65 | 83.94 | 82.92 | 631,705 |
| October 20, 2025 | 82.59 | 83.03 | 83.03 | 83.3 | 82.05 | 1.49M |
| October 17, 2025 | 83.56 | 82.28 | 82.28 | 83.69 | 81.57 | 1.64M |
| October 16, 2025 | 83.45 | 83.69 | 83.69 | 84.19 | 82.81 | 2.19M |
| October 15, 2025 | 80.67 | 83.45 | 83.45 | 83.65 | 80.22 | 4.6M |
| October 14, 2025 | 82.14 | 80.14 | 80.14 | 82.93 | 79.95 | 2.9M |
| October 13, 2025 | 83.44 | 81.97 | 81.97 | 83.55 | 81.81 | 2.98M |
| October 10, 2025 | 84.55 | 83.19 | 83.19 | 85.18 | 83 | 3.56M |
| October 09, 2025 | 85 | 84.57 | 84.57 | 85.6 | 84.25 | 2.24M |
| October 08, 2025 | 85.6 | 84.81 | 84.81 | 86.3 | 84.6 | 2.86M |
| October 07, 2025 | 85.9 | 85.7 | 85.7 | 86.67 | 85.2 | 3.12M |
| October 06, 2025 | 88.1 | 86.24 | 86.24 | 88.4 | 85.93 | 3.28M |
| October 03, 2025 | 86.69 | 87.99 | 87.99 | 88.99 | 86.4 | 6.26M |
| October 01, 2025 | 84.81 | 86.39 | 86.39 | 87.2 | 83.92 | 6.1M |
| September 30, 2025 | 85.01 | 84.49 | 84.49 | 85.36 | 84.15 | 2.24M |
| September 29, 2025 | 85.75 | 85.01 | 85.01 | 85.76 | 83.15 | 9.06M |
| September 26, 2025 | 87.25 | 84.9 | 84.9 | 88.8 | 84.32 | 5.93M |
| September 25, 2025 | 91.58 | 87.31 | 87.31 | 91.58 | 86.55 | 9.95M |
| September 24, 2025 | 92.52 | 91.13 | 91.13 | 92.74 | 90.6 | 5.12M |
| September 23, 2025 | 93.21 | 92.03 | 92.03 | 93.43 | 90.85 | 6.81M |
| September 22, 2025 | 92.11 | 93.48 | 93.48 | 94.95 | 91.18 | 16.6M |
| September 19, 2025 | 90.2 | 92.11 | 92.11 | 93.15 | 89.31 | 15.28M |
| September 18, 2025 | 90.5 | 89.88 | 89.88 | 90.88 | 89.6 | 5.24M |
| September 17, 2025 | 89.5 | 90.17 | 90.17 | 91.6 | 88.05 | 32.87M |
| September 16, 2025 | 87.77 | 86.68 | 86.68 | 88.64 | 86.51 | 3.08M |
| September 15, 2025 | 88.58 | 87.34 | 87.34 | 88.7 | 87 | 3.12M |
| September 12, 2025 | 89.53 | 88.38 | 88.38 | 89.55 | 86.36 | 8.41M |
| September 11, 2025 | 89 | 89.15 | 89.15 | 89.79 | 88.01 | 6.07M |
| September 10, 2025 | 91.2 | 88.82 | 88.82 | 91.35 | 87.9 | 8.69M |
| September 09, 2025 | 91.9 | 91.08 | 91.08 | 92.48 | 89.5 | 18.71M |
| September 08, 2025 | 86.2 | 88.86 | 88.86 | 93.48 | 85.43 | 40.15M |