90.48
+0.92(+1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 90.39 | 90.28 | 90.28 | 91.55 | 89.46 | 375,673 |
| December 23, 2025 | 86.5 | 89.56 | 89.56 | 90.49 | 86.49 | 667,060 |
| December 22, 2025 | 86.51 | 86.23 | 86.23 | 87.25 | 85.8 | 813,702 |
| December 19, 2025 | 86.59 | 86.44 | 86.44 | 87.26 | 85.5 | 417,402 |
| December 18, 2025 | 87.4 | 86.6 | 86.6 | 87.61 | 85.1 | 413,620 |
| December 17, 2025 | 88.01 | 87.77 | 87.77 | 88.74 | 87.36 | 285,850 |
| December 16, 2025 | 89.52 | 88.49 | 88.49 | 89.6 | 88.05 | 199,537 |
| December 15, 2025 | 89.08 | 89.52 | 89.52 | 90 | 88.92 | 210,036 |
| December 12, 2025 | 89.48 | 89.71 | 89.71 | 90.18 | 89.01 | 159,191 |
| December 11, 2025 | 89.16 | 89.11 | 89.11 | 89.9 | 88.58 | 166,213 |
| December 10, 2025 | 89 | 89.15 | 89.15 | 90.25 | 88.76 | 170,348 |
| December 09, 2025 | 89 | 88.23 | 88.23 | 89.99 | 88 | 392,113 |
| December 08, 2025 | 90.3 | 89.74 | 89.74 | 91.49 | 89.16 | 227,062 |
| December 05, 2025 | 90.74 | 90.24 | 90.24 | 90.99 | 90 | 155,681 |
| December 04, 2025 | 91.01 | 90.68 | 90.68 | 92.8 | 90.13 | 241,512 |
| December 03, 2025 | 92.49 | 91.01 | 91.01 | 92.49 | 90.4 | 151,997 |
| December 02, 2025 | 90.92 | 92 | 92 | 92.45 | 90.5 | 230,258 |
| December 01, 2025 | 92.06 | 90.92 | 90.92 | 92.45 | 90.5 | 159,002 |
| November 28, 2025 | 91.93 | 91.99 | 91.99 | 92.65 | 91.41 | 175,800 |
| November 27, 2025 | 91.9 | 91.84 | 91.84 | 92.94 | 91.65 | 141,564 |
| November 26, 2025 | 91 | 91.7 | 91.7 | 92.05 | 90.85 | 139,469 |
| November 25, 2025 | 90.36 | 91.21 | 91.21 | 91.79 | 90.35 | 158,898 |
| November 24, 2025 | 92.3 | 90.36 | 90.36 | 93.69 | 90.05 | 295,305 |
| November 21, 2025 | 92.79 | 92.4 | 92.4 | 92.91 | 92.2 | 150,838 |
| November 19, 2025 | 94.5 | 93.22 | 93.22 | 94.73 | 93.03 | 345,932 |
| November 18, 2025 | 95.41 | 94.9 | 94.9 | 95.57 | 94.44 | 207,965 |
| November 17, 2025 | 95.64 | 95.41 | 95.41 | 96.44 | 95.01 | 280,081 |
| November 14, 2025 | 95.48 | 95.61 | 95.61 | 95.98 | 95.36 | 134,976 |
| November 13, 2025 | 96.07 | 95.66 | 95.66 | 96.43 | 95.51 | 231,921 |
| November 12, 2025 | 96.07 | 96.07 | 96.07 | 96.94 | 95.72 | 203,315 |
| November 11, 2025 | 95.47 | 96 | 96 | 96.5 | 94.9 | 208,719 |
| November 10, 2025 | 96.04 | 95.62 | 95.62 | 96.77 | 95.5 | 209,118 |
| November 07, 2025 | 96 | 96 | 96 | 96.95 | 95.3 | 224,234 |
| November 06, 2025 | 97.5 | 96.49 | 96.49 | 97.99 | 96.1 | 239,370 |
| November 04, 2025 | 98.11 | 97.84 | 97.84 | 98.73 | 97.52 | 180,290 |
| November 03, 2025 | 98.7 | 98.67 | 98.67 | 99.22 | 98 | 271,342 |
| October 31, 2025 | 98.5 | 98.44 | 98.44 | 100 | 98.11 | 410,902 |
| October 30, 2025 | 102 | 99.46 | 99.46 | 102.5 | 98.37 | 621,004 |
| October 29, 2025 | 99.69 | 101.75 | 101.75 | 101.9 | 99.69 | 362,813 |
| October 28, 2025 | 100.49 | 99.64 | 99.64 | 101 | 99.36 | 317,367 |
| October 27, 2025 | 98.88 | 100.63 | 100.63 | 101 | 98.67 | 370,643 |
| October 24, 2025 | 99.4 | 98.87 | 98.87 | 100 | 98.41 | 271,536 |
| October 23, 2025 | 99.72 | 99.32 | 99.32 | 100.25 | 99 | 202,036 |
| October 21, 2025 | 97.76 | 99.63 | 99.63 | 99.9 | 97.71 | 114,869 |
| October 20, 2025 | 96.52 | 97.76 | 97.76 | 98.34 | 96.26 | 276,516 |
| October 17, 2025 | 98.6 | 96.17 | 96.17 | 99 | 95.99 | 715,871 |
| October 16, 2025 | 98.6 | 98.71 | 98.71 | 99.68 | 98.35 | 216,570 |
| October 15, 2025 | 99.5 | 98.5 | 98.5 | 99.98 | 98 | 449,954 |
| October 14, 2025 | 100.65 | 98.93 | 98.93 | 100.87 | 98.1 | 265,082 |
| October 13, 2025 | 100.5 | 99.97 | 99.97 | 101.85 | 99.69 | 167,826 |
| October 10, 2025 | 101 | 101.43 | 101.43 | 102 | 100.43 | 146,804 |
| October 09, 2025 | 100.2 | 100.77 | 100.77 | 102.14 | 100.2 | 240,286 |
| October 08, 2025 | 99.79 | 99.78 | 99.78 | 100.65 | 99 | 272,952 |
| October 07, 2025 | 100.02 | 99.79 | 99.79 | 101 | 99.5 | 255,146 |
| October 06, 2025 | 101.9 | 100.54 | 100.54 | 102.46 | 100.22 | 228,002 |
| October 03, 2025 | 100.66 | 101.64 | 101.64 | 102.87 | 100.3 | 278,680 |
| October 01, 2025 | 101.51 | 100.66 | 100.66 | 101.8 | 100 | 205,796 |
| September 30, 2025 | 99.3 | 101.51 | 101.51 | 102.34 | 99.3 | 366,029 |
| September 29, 2025 | 102.9 | 98.71 | 98.71 | 103.13 | 98 | 828,682 |
| September 26, 2025 | 102.8 | 102.35 | 102.35 | 103.23 | 101.03 | 276,531 |
