78.24
-1.49(-1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 79.78 | 78.24 | 78.24 | 80.22 | 78.01 | 89,229 |
| November 19, 2025 | 78.97 | 79.73 | 79.73 | 80.5 | 78.28 | 151,347 |
| November 18, 2025 | 79.1 | 78.97 | 78.97 | 79.79 | 78.6 | 151,311 |
| November 17, 2025 | 80.8 | 79.1 | 79.1 | 81.45 | 76.77 | 317,242 |
| November 14, 2025 | 81 | 80.87 | 80.87 | 81.74 | 80.55 | 87,835 |
| November 13, 2025 | 82 | 81.37 | 81.37 | 82.72 | 81.1 | 122,803 |
| November 12, 2025 | 82.7 | 82.29 | 82.29 | 84 | 81.8 | 207,829 |
| November 11, 2025 | 81.41 | 82.62 | 82.62 | 83.4 | 81.41 | 184,893 |
| November 10, 2025 | 83.7 | 82.08 | 82.08 | 84.5 | 81.25 | 521,190 |
| November 07, 2025 | 82.4 | 81.95 | 81.95 | 85.08 | 79.67 | 1.01M |
| November 06, 2025 | 82 | 82.08 | 82.08 | 85.89 | 80 | 4.62M |
| November 04, 2025 | 81 | 76.7 | 76.7 | 82.48 | 76 | 666,211 |
| November 03, 2025 | 81.26 | 80.37 | 80.37 | 81.28 | 80.01 | 76,116 |
| October 31, 2025 | 81.5 | 80.93 | 80.93 | 81.97 | 80.28 | 71,800 |
| October 30, 2025 | 82.49 | 81.79 | 81.79 | 83 | 81.28 | 81,194 |
| October 29, 2025 | 81.3 | 82.63 | 82.63 | 83.89 | 80.5 | 482,915 |
| October 28, 2025 | 81.95 | 81.3 | 81.3 | 81.99 | 80.51 | 134,502 |
| October 27, 2025 | 79 | 81.48 | 81.48 | 82 | 77.37 | 381,223 |
| October 24, 2025 | 79.5 | 78.33 | 78.33 | 79.85 | 77.84 | 107,601 |
| October 23, 2025 | 80.4 | 79.16 | 79.16 | 80.8 | 79 | 114,133 |
| October 21, 2025 | 81.2 | 80.39 | 80.39 | 81.4 | 80.2 | 26,934 |
| October 20, 2025 | 80.23 | 80.65 | 80.65 | 81.35 | 78.81 | 94,055 |
| October 17, 2025 | 79.02 | 80.23 | 80.23 | 80.5 | 78.55 | 115,823 |
| October 16, 2025 | 79.01 | 78.86 | 78.86 | 80.85 | 78.25 | 92,657 |
| October 15, 2025 | 79.39 | 78.77 | 78.77 | 80.43 | 77.6 | 132,055 |
| October 14, 2025 | 80.3 | 78.68 | 78.68 | 81.2 | 77.66 | 165,610 |
| October 13, 2025 | 81.74 | 79.7 | 79.7 | 82.38 | 79.3 | 162,542 |
| October 10, 2025 | 80.3 | 81.78 | 81.78 | 82.37 | 80.3 | 294,131 |
| October 09, 2025 | 81 | 80.48 | 80.48 | 81.07 | 79.01 | 184,796 |
| October 08, 2025 | 79.28 | 80.29 | 80.29 | 81.84 | 79 | 420,434 |
| October 07, 2025 | 75.3 | 79.21 | 79.21 | 80.69 | 74.61 | 844,486 |
| October 06, 2025 | 75.02 | 75.11 | 75.11 | 76.08 | 74.76 | 99,280 |
| October 03, 2025 | 75.64 | 75.02 | 75.02 | 75.7 | 74.66 | 96,025 |
| October 01, 2025 | 74.2 | 75.64 | 75.64 | 75.75 | 74.2 | 43,816 |
| September 30, 2025 | 73.91 | 74.7 | 74.7 | 74.9 | 73.64 | 56,198 |
| September 29, 2025 | 73.95 | 73.91 | 73.91 | 74.51 | 73.3 | 73,439 |
| September 26, 2025 | 74.85 | 73.95 | 73.95 | 74.85 | 73.37 | 123,110 |
| September 25, 2025 | 75.64 | 74.88 | 74.88 | 75.97 | 74.7 | 72,814 |
| September 24, 2025 | 76 | 75.57 | 75.57 | 76.6 | 75.4 | 102,082 |
| September 23, 2025 | 76.59 | 76.24 | 76.24 | 77.29 | 76.02 | 74,860 |
| September 22, 2025 | 76.1 | 76.58 | 76.58 | 77.29 | 76 | 111,992 |
| September 19, 2025 | 78.6 | 77.05 | 77.05 | 78.6 | 76.8 | 101,747 |
| September 18, 2025 | 78.76 | 78.33 | 78.33 | 79.68 | 77.76 | 136,149 |
| September 17, 2025 | 76.8 | 78.37 | 78.37 | 78.85 | 76.8 | 125,354 |
| September 16, 2025 | 76.24 | 76.89 | 76.89 | 76.99 | 76.18 | 77,232 |
| September 15, 2025 | 75.57 | 76.24 | 76.24 | 76.55 | 75.57 | 156,097 |
| September 12, 2025 | 76.08 | 75.57 | 75.57 | 76.28 | 75.4 | 104,434 |
| September 11, 2025 | 76.57 | 76.28 | 76.28 | 76.92 | 75.92 | 101,835 |
| September 10, 2025 | 76.43 | 76.31 | 76.31 | 77.99 | 76 | 104,963 |
| September 09, 2025 | 76.5 | 76.05 | 76.05 | 76.84 | 75.91 | 78,835 |
| September 08, 2025 | 77.01 | 76.24 | 76.24 | 77.3 | 75.3 | 147,426 |
| September 05, 2025 | 77.64 | 76.69 | 76.69 | 77.64 | 76.45 | 68,113 |
| September 04, 2025 | 77.9 | 77.3 | 77.3 | 78.19 | 77.01 | 120,672 |
| September 03, 2025 | 77.65 | 77.09 | 77.09 | 78.4 | 76.7 | 173,547 |
| September 02, 2025 | 77.24 | 77.5 | 77.5 | 80.45 | 77 | 1.11M |
| September 01, 2025 | 76.02 | 74.98 | 74.98 | 76.89 | 74.7 | 203,809 |
| August 29, 2025 | 75.82 | 75.44 | 75.44 | 76.35 | 75.26 | 74,683 |
| August 28, 2025 | 76.69 | 75.82 | 75.82 | 77.17 | 75.34 | 108,970 |
| August 26, 2025 | 78.22 | 76.3 | 76.3 | 80.89 | 75.45 | 445,994 |
| August 25, 2025 | 79.41 | 78.5 | 78.5 | 79.66 | 78.22 | 92,141 |