85.09
+0.18(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 88.3 | 89.1 | 89.1 | 91.98 | 88.17 | 21,035 |
| September 24, 2025 | 90 | 90.92 | 90.92 | 91.77 | 88.63 | 22,683 |
| September 23, 2025 | 87.62 | 90.44 | 90.44 | 91.95 | 85.38 | 53,395 |
| September 22, 2025 | 84.5 | 87.24 | 87.24 | 89.78 | 83.01 | 39,842 |
| September 19, 2025 | 82.57 | 84.99 | 84.99 | 85.79 | 82.57 | 10,929 |
| September 18, 2025 | 84.1 | 82.77 | 82.77 | 86.28 | 80.95 | 26,496 |
| September 17, 2025 | 84.64 | 82.84 | 82.84 | 84.99 | 82.5 | 9,915 |
| September 16, 2025 | 84.07 | 83.67 | 83.67 | 84.3 | 82.05 | 3,871 |
| September 15, 2025 | 87.35 | 84.28 | 84.28 | 87.35 | 80.95 | 11,418 |
| September 12, 2025 | 87.4 | 83.15 | 83.15 | 87.4 | 82.55 | 24,149 |
| September 11, 2025 | 85.68 | 85.27 | 85.27 | 87.4 | 84.5 | 9,941 |
| September 10, 2025 | 85.32 | 85.91 | 85.91 | 86.39 | 84.57 | 6,970 |
| September 09, 2025 | 88.12 | 85.19 | 85.19 | 88.8 | 84.05 | 14,422 |
| September 08, 2025 | 84.01 | 89.07 | 89.07 | 90 | 84.01 | 41,282 |
