94.95
+3.06(+3.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 92.99 | 93.29 | 93.29 | 94.95 | 92 | 19,911 |
| December 23, 2025 | 87.01 | 91.89 | 91.89 | 94 | 87.01 | 40,593 |
| December 22, 2025 | 87.17 | 88.22 | 88.22 | 88.65 | 86.05 | 4,894 |
| December 19, 2025 | 85.31 | 86.99 | 86.99 | 89.7 | 85.31 | 3,338 |
| December 18, 2025 | 87.65 | 86.32 | 86.32 | 88 | 86.1 | 7,748 |
| December 17, 2025 | 90.93 | 87.25 | 87.25 | 91.88 | 86.02 | 44,774 |
| December 16, 2025 | 93.45 | 91.25 | 91.25 | 93.45 | 88.23 | 12,091 |
| December 15, 2025 | 86 | 92.86 | 92.86 | 95.92 | 86 | 103,714 |
| December 12, 2025 | 85.25 | 84.88 | 84.88 | 87.44 | 84.5 | 2,554 |
| December 11, 2025 | 87.34 | 86.77 | 86.77 | 88.58 | 85.01 | 7,858 |
| December 10, 2025 | 88 | 88 | 88 | 90.06 | 85.15 | 6,523 |
| December 09, 2025 | 82.1 | 88.07 | 88.07 | 89 | 82.1 | 19,523 |
| December 08, 2025 | 84.3 | 84.73 | 84.73 | 86.08 | 84.01 | 16,334 |
| December 05, 2025 | 84.95 | 84.3 | 84.3 | 85.67 | 84.12 | 1,447 |
| December 04, 2025 | 84.95 | 84.91 | 84.91 | 86.29 | 84.01 | 7,413 |
| December 03, 2025 | 86.7 | 84.95 | 84.95 | 87.56 | 84.22 | 10,346 |
| December 02, 2025 | 86.01 | 87.05 | 87.05 | 88.23 | 85.71 | 7,395 |
| December 01, 2025 | 83.02 | 86.84 | 86.84 | 88.8 | 81.51 | 31,004 |
| November 28, 2025 | 85.2 | 81.17 | 81.17 | 85.2 | 79.71 | 35,667 |
| November 27, 2025 | 85.31 | 84.05 | 84.05 | 85.31 | 83.59 | 2,345 |
| November 26, 2025 | 83.41 | 83.5 | 83.5 | 84.09 | 82.9 | 21,130 |
| November 25, 2025 | 83.43 | 83.4 | 83.4 | 86.4 | 82.35 | 7,087 |
| November 24, 2025 | 83.1 | 83.46 | 83.46 | 84.77 | 83.01 | 18,386 |
| November 21, 2025 | 86.02 | 83.8 | 83.8 | 87 | 82.61 | 38,582 |
| November 19, 2025 | 87 | 88.46 | 88.46 | 88.46 | 86.48 | 19,857 |
| November 18, 2025 | 86.63 | 87.2 | 87.2 | 88.87 | 86.63 | 20,230 |
| November 17, 2025 | 87.78 | 86.63 | 86.63 | 88.95 | 86.5 | 21,790 |
| November 14, 2025 | 85.83 | 86.49 | 86.49 | 87.02 | 85.83 | 13,756 |
| November 13, 2025 | 85.07 | 87.08 | 87.08 | 87.78 | 84.81 | 6,065 |
| November 12, 2025 | 83.55 | 86.14 | 86.14 | 86.61 | 83.55 | 5,866 |
| November 11, 2025 | 85.2 | 84.63 | 84.63 | 85.2 | 83.12 | 7,537 |
| November 10, 2025 | 84.9 | 85.19 | 85.19 | 86.1 | 84 | 14,249 |
| November 07, 2025 | 90.22 | 84.45 | 84.45 | 90.22 | 84 | 33,094 |
| November 06, 2025 | 86.7 | 88.65 | 88.65 | 97.4 | 81.81 | 202,247 |
| November 04, 2025 | 88.2 | 87 | 87 | 89.3 | 85.02 | 30,794 |
| November 03, 2025 | 87.71 | 89.35 | 89.35 | 89.76 | 86.05 | 17,113 |
| October 31, 2025 | 85.87 | 87 | 87 | 87.3 | 85.02 | 13,264 |
| October 30, 2025 | 86 | 86.01 | 86.01 | 86.25 | 83.88 | 8,626 |
| October 29, 2025 | 87 | 84.98 | 84.98 | 87.89 | 84.51 | 15,591 |
| October 28, 2025 | 85 | 86 | 86 | 86.65 | 84.02 | 21,257 |
| October 27, 2025 | 89.84 | 83.71 | 83.71 | 89.84 | 81.61 | 87,857 |
| October 24, 2025 | 86.28 | 89.81 | 89.81 | 90.45 | 86.28 | 22,663 |
| October 23, 2025 | 86.59 | 87.43 | 87.43 | 89.96 | 86.16 | 6,360 |
| October 21, 2025 | 84.6 | 86.16 | 86.16 | 88.98 | 84.6 | 1,454 |
| October 20, 2025 | 80.1 | 85.88 | 85.88 | 87.55 | 80.1 | 16,165 |
| October 17, 2025 | 86.6 | 82.25 | 82.25 | 88.38 | 78.54 | 46,230 |
| October 16, 2025 | 86.29 | 86.04 | 86.04 | 87.25 | 84.25 | 10,580 |
| October 15, 2025 | 84.85 | 86.73 | 86.73 | 90.77 | 84.85 | 4,267 |
| October 14, 2025 | 87.75 | 85.97 | 85.97 | 88.79 | 85 | 2,702 |
| October 13, 2025 | 86.65 | 86.22 | 86.22 | 88.99 | 85.55 | 39,780 |
| October 10, 2025 | 87.36 | 87.1 | 87.1 | 89.12 | 86.52 | 2,998 |
| October 09, 2025 | 89.18 | 85.9 | 85.9 | 89.57 | 84.93 | 15,947 |
| October 08, 2025 | 92.87 | 88.89 | 88.89 | 92.87 | 87.9 | 19,520 |
| October 07, 2025 | 89.87 | 90.36 | 90.36 | 90.67 | 88.82 | 11,043 |
| October 06, 2025 | 89 | 89.09 | 89.09 | 91.9 | 88.61 | 13,929 |
| October 03, 2025 | 91.5 | 90.27 | 90.27 | 91.5 | 88.25 | 14,863 |
| October 01, 2025 | 88.7 | 90.84 | 90.84 | 92 | 87.35 | 57,082 |
| September 30, 2025 | 86.99 | 89.77 | 89.77 | 91 | 85.72 | 17,544 |
| September 29, 2025 | 85.78 | 87.61 | 87.61 | 89.24 | 85.78 | 20,451 |
| September 26, 2025 | 87.3 | 85.64 | 85.64 | 89.9 | 85.55 | 8,794 |