80.10
+0.51(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 79.59 | 79.94 | 79.94 | 83.5 | 78.5 | 63,466 |
| December 23, 2025 | 81.95 | 79.59 | 79.59 | 82.9 | 79.03 | 12,056 |
| December 22, 2025 | 78 | 82.22 | 82.22 | 90.9 | 77.9 | 136,989 |
| December 19, 2025 | 78.8 | 76.01 | 76.01 | 80 | 76.01 | 661 |
| December 18, 2025 | 82.75 | 79.43 | 79.43 | 82.75 | 77.05 | 824 |
| December 17, 2025 | 80 | 78.01 | 78.01 | 82.99 | 77.5 | 107 |
| December 16, 2025 | 80 | 82.4 | 82.4 | 82.8 | 78 | 566 |
| December 15, 2025 | 82.5 | 81.36 | 81.36 | 84 | 79.1 | 359 |
| December 12, 2025 | 84 | 79.1 | 79.1 | 86 | 77.55 | 2,303 |
| December 11, 2025 | 75.4 | 80.86 | 80.86 | 86.89 | 73 | 3,587 |
| December 10, 2025 | 74.55 | 76.52 | 76.52 | 79.95 | 70.4 | 505 |
| December 09, 2025 | 70.57 | 74.92 | 74.92 | 75.5 | 70.57 | 490 |
| December 08, 2025 | 73.08 | 70.56 | 70.56 | 75.99 | 70 | 365 |
| December 05, 2025 | 76.75 | 73.08 | 73.08 | 76.75 | 72.1 | 745 |
| December 04, 2025 | 77.6 | 76.75 | 76.75 | 77.6 | 75.5 | 610 |
| December 03, 2025 | 75.99 | 76.26 | 76.26 | 78.8 | 74 | 1,612 |
| December 02, 2025 | 79.89 | 76.05 | 76.05 | 79.89 | 70.5 | 2,300 |
| December 01, 2025 | 73.75 | 75.74 | 75.74 | 76.67 | 73.75 | 170 |
| November 28, 2025 | 74.02 | 74.12 | 74.12 | 76.9 | 74.02 | 310 |
| November 27, 2025 | 77.9 | 74.71 | 74.71 | 77.9 | 74 | 578 |
| November 26, 2025 | 78 | 75.9 | 75.9 | 78 | 72.2 | 532 |
| November 25, 2025 | 78.35 | 73.45 | 73.45 | 78.4 | 68.05 | 1,919 |
| November 24, 2025 | 78.25 | 74.66 | 74.66 | 78.25 | 74 | 301 |
| November 21, 2025 | 79 | 77.87 | 77.87 | 80.99 | 77.1 | 442 |
| November 19, 2025 | 85 | 79.92 | 79.92 | 85 | 79.2 | 1,843 |
| November 18, 2025 | 79.99 | 80.04 | 80.04 | 83.9 | 79.11 | 7,200 |
| November 17, 2025 | 82 | 80.96 | 80.96 | 86.49 | 78.41 | 26,445 |
| November 14, 2025 | 80.63 | 83 | 83 | 83.8 | 80.6 | 255 |
| 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 |