83.34
-0.8(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 84.7 | 83.34 | 83.34 | 85.99 | 81.65 | 4,139 |
| December 23, 2025 | 83.99 | 84.14 | 84.14 | 84.7 | 82.51 | 3,093 |
| December 22, 2025 | 83.5 | 83.04 | 83.04 | 83.5 | 81.99 | 4,069 |
| December 19, 2025 | 82.46 | 81.52 | 81.52 | 82.59 | 78.71 | 9,740 |
| December 18, 2025 | 82.5 | 82.46 | 82.46 | 83.95 | 80.01 | 5,411 |
| December 17, 2025 | 82.16 | 82.5 | 82.5 | 84.15 | 81.6 | 5,979 |
| December 16, 2025 | 83.2 | 82.15 | 82.15 | 84.36 | 81.5 | 7,060 |
| December 15, 2025 | 82.98 | 81.53 | 81.53 | 83.49 | 80 | 11,242 |
| December 12, 2025 | 83.2 | 81.34 | 81.34 | 83.84 | 80.64 | 6,958 |
| December 11, 2025 | 82 | 82.07 | 82.07 | 83.26 | 81 | 9,238 |
| December 10, 2025 | 82.99 | 81.11 | 81.11 | 82.99 | 80 | 46,919 |
| December 09, 2025 | 81.7 | 80.73 | 80.73 | 82.86 | 80.25 | 12,449 |
| December 08, 2025 | 83.64 | 81.24 | 81.24 | 83.64 | 80.5 | 10,031 |
| December 05, 2025 | 84.95 | 82.53 | 82.53 | 84.95 | 82.3 | 11,202 |
| December 04, 2025 | 84 | 82.86 | 82.86 | 84 | 82.7 | 7,142 |
| December 03, 2025 | 85.79 | 83.56 | 83.56 | 86.94 | 83.02 | 20,310 |
| December 02, 2025 | 83.62 | 85.74 | 85.74 | 86.98 | 83.33 | 11,542 |
| December 01, 2025 | 84.06 | 83.62 | 83.62 | 84.76 | 83.55 | 18,961 |
| November 28, 2025 | 86.65 | 83.91 | 83.91 | 86.65 | 83.5 | 16,212 |
| November 27, 2025 | 85.19 | 84.87 | 84.87 | 86.7 | 82.91 | 16,258 |
| November 26, 2025 | 83.49 | 84.1 | 84.1 | 84.95 | 83.48 | 11,138 |
| November 25, 2025 | 84.01 | 83.64 | 83.64 | 84.79 | 82.84 | 11,516 |
| November 24, 2025 | 88.48 | 84.01 | 84.01 | 88.5 | 82.25 | 70,626 |
| November 21, 2025 | 88.49 | 86.9 | 86.9 | 89.39 | 86.6 | 15,435 |
| November 19, 2025 | 88.05 | 88.11 | 88.11 | 89.45 | 87.04 | 21,487 |
| November 18, 2025 | 88.51 | 88.64 | 88.64 | 89.96 | 88 | 7,806 |
| November 17, 2025 | 88 | 89.33 | 89.33 | 90 | 88 | 26,199 |
| November 14, 2025 | 93.28 | 88.79 | 88.79 | 94.5 | 87.56 | 49,379 |
| November 13, 2025 | 90.6 | 93.28 | 93.28 | 93.9 | 90.59 | 18,829 |
| November 12, 2025 | 93.99 | 90.56 | 90.56 | 96.42 | 89.25 | 45,916 |
| November 11, 2025 | 97 | 93.51 | 93.51 | 97 | 92.3 | 27,798 |
| November 10, 2025 | 98.14 | 94.94 | 94.94 | 98.31 | 94.51 | 18,446 |
| November 07, 2025 | 98.52 | 98.31 | 98.31 | 101.99 | 95.74 | 36,670 |
| November 06, 2025 | 102.88 | 98.51 | 98.51 | 103.19 | 97.51 | 35,058 |
| November 04, 2025 | 109.53 | 102.88 | 102.88 | 109.53 | 102.5 | 55,680 |
| November 03, 2025 | 102.01 | 109.53 | 109.53 | 111 | 100.66 | 164,215 |
| October 31, 2025 | 96.43 | 102.09 | 102.09 | 110.9 | 96.37 | 401,187 |
| October 30, 2025 | 97.9 | 94.91 | 94.91 | 98.25 | 94.5 | 26,738 |
| October 29, 2025 | 92.05 | 97.22 | 97.22 | 99 | 91.65 | 84,090 |
| October 28, 2025 | 89.16 | 92.05 | 92.05 | 93.48 | 88.91 | 50,322 |
| October 27, 2025 | 89 | 89.16 | 89.16 | 90.85 | 88.62 | 3,656 |
| October 24, 2025 | 90 | 89.01 | 89.01 | 90.97 | 88.6 | 5,928 |
| October 23, 2025 | 90.3 | 89.7 | 89.7 | 90.3 | 89.25 | 6,156 |
| October 21, 2025 | 90.25 | 90.22 | 90.22 | 90.37 | 88.66 | 3,093 |
| October 20, 2025 | 91.4 | 88.61 | 88.61 | 91.4 | 88.05 | 10,975 |
| October 17, 2025 | 90.15 | 88.89 | 88.89 | 90.15 | 88.12 | 11,020 |
| October 16, 2025 | 88.5 | 88.04 | 88.04 | 92 | 87.05 | 96,150 |
| October 15, 2025 | 89.5 | 87.36 | 87.36 | 89.5 | 87.21 | 14,654 |
| October 14, 2025 | 88.97 | 88.04 | 88.04 | 89 | 88 | 7,993 |
| October 13, 2025 | 89.26 | 88.78 | 88.78 | 89.26 | 88.18 | 4,367 |
| October 10, 2025 | 88.9 | 88.81 | 88.81 | 90.14 | 88.11 | 9,431 |
| October 09, 2025 | 90.34 | 88.71 | 88.71 | 90.57 | 88.01 | 15,152 |
| October 08, 2025 | 90.3 | 90.34 | 90.34 | 91.7 | 88.77 | 13,635 |
| October 07, 2025 | 90.64 | 89.39 | 89.39 | 90.64 | 88.75 | 27,501 |
| October 06, 2025 | 91 | 89.93 | 89.93 | 91 | 89.46 | 10,661 |
| October 03, 2025 | 89.94 | 89.95 | 89.95 | 92 | 88.13 | 44,561 |
| October 01, 2025 | 90.56 | 88.64 | 88.64 | 91 | 88.31 | 15,623 |
| September 30, 2025 | 91.94 | 88.77 | 88.77 | 93 | 88.05 | 61,915 |
| September 29, 2025 | 88.9 | 91.42 | 91.42 | 94.44 | 88.11 | 176,558 |
| September 26, 2025 | 91.08 | 87.94 | 87.94 | 95.85 | 87.36 | 128,867 |
