80.63
-2.63(-3.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 82.42 | 80.63 | 80.63 | 84.4 | 79 | 2,588 |
| November 12, 2025 | 84.87 | 83.26 | 83.26 | 85.89 | 82.01 | 632 |
| November 11, 2025 | 88.99 | 84.21 | 84.21 | 88.99 | 82.1 | 4,014 |
| November 10, 2025 | 81.7 | 84.06 | 84.06 | 88.9 | 81.25 | 9,634 |
| November 07, 2025 | 81.48 | 81.65 | 81.65 | 85.4 | 81 | 4,298 |
| November 06, 2025 | 81 | 81.48 | 81.48 | 86.4 | 81 | 1,616 |
| November 04, 2025 | 91.69 | 84.44 | 84.44 | 91.69 | 84.01 | 2,161 |
| November 03, 2025 | 84.77 | 85.91 | 85.91 | 86.49 | 84.4 | 676 |
| October 31, 2025 | 88.79 | 84.35 | 84.35 | 88.79 | 84.1 | 1,256 |
| October 30, 2025 | 84.01 | 84.46 | 84.46 | 86.9 | 83.88 | 1,409 |
| October 29, 2025 | 85.25 | 85.59 | 85.59 | 87.8 | 85.25 | 1,441 |
| October 28, 2025 | 89 | 85.25 | 85.25 | 89 | 85.1 | 1,066 |
| October 27, 2025 | 95.4 | 85.57 | 85.57 | 95.4 | 85 | 6,334 |
| October 24, 2025 | 86 | 86.43 | 86.43 | 88.8 | 86 | 1,515 |
| October 23, 2025 | 87.99 | 86.83 | 86.83 | 90 | 85.3 | 4,403 |
| October 21, 2025 | 86.6 | 86.89 | 86.89 | 88.99 | 84 | 1,266 |
| October 20, 2025 | 87.72 | 86.65 | 86.65 | 88.8 | 86.11 | 6,990 |
| October 17, 2025 | 87.99 | 87.72 | 87.72 | 91.77 | 86.06 | 2,940 |
| October 16, 2025 | 89.11 | 88.78 | 88.78 | 93 | 88 | 8,793 |
| October 15, 2025 | 89.6 | 89.65 | 89.65 | 91.49 | 88 | 1,105 |
| October 14, 2025 | 91.31 | 89.61 | 89.61 | 93 | 87.15 | 4,991 |
| October 13, 2025 | 87.2 | 93.14 | 93.14 | 95.9 | 87.2 | 8,748 |
| October 10, 2025 | 93 | 90.97 | 90.97 | 109.9 | 90.1 | 171,579 |
| October 09, 2025 | 88.8 | 93.51 | 93.51 | 105.4 | 88.6 | 100,975 |
| October 08, 2025 | 87.1 | 89 | 89 | 94 | 86.41 | 7,048 |
| October 07, 2025 | 87.22 | 86.67 | 86.67 | 87.8 | 84.4 | 495 |
| October 06, 2025 | 88.97 | 87.22 | 87.22 | 88.97 | 82.75 | 5,185 |
| October 03, 2025 | 82.74 | 87 | 87 | 89.89 | 82.74 | 2,409 |
| October 01, 2025 | 83.33 | 82.74 | 82.74 | 84.8 | 82.2 | 699 |
| September 30, 2025 | 81.2 | 83.33 | 83.33 | 86 | 80.8 | 648 |
| September 29, 2025 | 83 | 85.28 | 85.28 | 86.98 | 83 | 473 |
| September 26, 2025 | 84.86 | 84.18 | 84.18 | 86.4 | 82.04 | 1,492 |
| September 25, 2025 | 89.37 | 84.86 | 84.86 | 89.38 | 84.3 | 1,438 |
| September 24, 2025 | 94 | 85.52 | 85.52 | 94 | 85 | 11,147 |
| September 23, 2025 | 84.7 | 87.68 | 87.68 | 87.99 | 83.4 | 295 |
| September 22, 2025 | 86.01 | 84.28 | 84.28 | 88.79 | 82.1 | 1,706 |
| September 19, 2025 | 86.2 | 86.87 | 86.87 | 90.32 | 85 | 1,403 |
| September 18, 2025 | 83.23 | 88.47 | 88.47 | 94.8 | 83.23 | 5,501 |
| September 17, 2025 | 86.48 | 87.2 | 87.2 | 87.99 | 85.06 | 840 |
| September 16, 2025 | 85.62 | 86.89 | 86.89 | 87.99 | 85.62 | 1,224 |
| September 15, 2025 | 85.32 | 86.05 | 86.05 | 87.89 | 84.66 | 947 |
| September 12, 2025 | 85.99 | 85.66 | 85.66 | 87.79 | 85 | 1,503 |
| September 11, 2025 | 86.28 | 85.14 | 85.14 | 87.38 | 84.11 | 3,010 |
| September 10, 2025 | 85.99 | 86.71 | 86.71 | 88.79 | 84.5 | 1,648 |
| September 09, 2025 | 86.99 | 85.97 | 85.97 | 91.9 | 83 | 12,094 |
| September 08, 2025 | 86.01 | 85.75 | 85.75 | 88.98 | 84 | 992 |
| September 05, 2025 | 87.02 | 88.12 | 88.12 | 88.8 | 83 | 1,521 |
| September 04, 2025 | 86.7 | 88.29 | 88.29 | 88.84 | 85.31 | 1,532 |
| September 03, 2025 | 87.99 | 86.62 | 86.62 | 90.99 | 85.31 | 5,829 |
| September 02, 2025 | 87.99 | 87.8 | 87.8 | 89.9 | 86.05 | 589 |
| September 01, 2025 | 91.99 | 87.49 | 87.49 | 93.15 | 86.5 | 6,923 |
| August 29, 2025 | 86.02 | 86.9 | 86.9 | 88.89 | 84.11 | 1,468 |
| August 28, 2025 | 88.63 | 88.35 | 88.35 | 88.87 | 85.1 | 871 |
| August 26, 2025 | 89.2 | 88.63 | 88.63 | 89.2 | 84.11 | 3,381 |
| August 25, 2025 | 95.9 | 88.87 | 88.87 | 95.9 | 88.15 | 9,234 |
| August 22, 2025 | 98 | 93.53 | 93.53 | 98 | 88 | 24,378 |
| August 21, 2025 | 96 | 94.4 | 94.4 | 101.37 | 93 | 118,563 |
| August 20, 2025 | 85.68 | 92.16 | 92.16 | 92.4 | 82.12 | 25,778 |
| August 19, 2025 | 86.4 | 84 | 84 | 88.4 | 83.01 | 44 |
| August 18, 2025 | 88.8 | 88.4 | 88.4 | 89.25 | 82.57 | 342 |