84.81
+0.21(+0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 84.55 | 84.6 | 84.6 | 86 | 84.07 | 11,967 |
| December 03, 2025 | 87 | 85.45 | 85.45 | 87.89 | 85 | 30,925 |
| December 02, 2025 | 85.05 | 86.3 | 86.3 | 88.5 | 82.7 | 45,500 |
| December 01, 2025 | 81.61 | 85.04 | 85.04 | 86 | 81.61 | 20,857 |
| November 28, 2025 | 82.88 | 83.38 | 83.38 | 85.85 | 81.9 | 14,795 |
| November 27, 2025 | 85.6 | 84.33 | 84.33 | 86.38 | 84 | 16,762 |
| November 26, 2025 | 86.79 | 85.55 | 85.55 | 86.79 | 84.05 | 16,282 |
| November 25, 2025 | 86.5 | 85.53 | 85.53 | 89.5 | 84.4 | 42,213 |
| November 24, 2025 | 83 | 86.51 | 86.51 | 86.71 | 82.89 | 44,317 |
| November 21, 2025 | 82.05 | 82.59 | 82.59 | 83.4 | 81.03 | 18,555 |
| November 19, 2025 | 83.73 | 83.28 | 83.28 | 83.73 | 81.55 | 21,003 |
| November 18, 2025 | 87.24 | 83.74 | 83.74 | 87.24 | 82.35 | 52,564 |
| November 17, 2025 | 87.99 | 86.69 | 86.69 | 89.39 | 84.5 | 24,730 |
| November 14, 2025 | 89.99 | 87.78 | 87.78 | 89.99 | 86 | 14,044 |
| November 13, 2025 | 90.58 | 89.69 | 89.69 | 90.88 | 87.9 | 15,366 |
| November 12, 2025 | 91 | 90.71 | 90.71 | 91 | 87.8 | 14,581 |
| November 11, 2025 | 93.5 | 90.95 | 90.95 | 93.5 | 88.1 | 48,190 |
| November 10, 2025 | 85 | 89.53 | 89.53 | 89.53 | 84.99 | 81,610 |
| November 07, 2025 | 89.4 | 85.27 | 85.27 | 89.44 | 84.5 | 29,753 |
| November 06, 2025 | 89.79 | 88.68 | 88.68 | 90 | 86.4 | 20,109 |
| November 04, 2025 | 89.4 | 88.95 | 88.95 | 90.9 | 86.55 | 19,758 |
| November 03, 2025 | 86 | 88.08 | 88.08 | 88.99 | 86 | 15,653 |
| October 31, 2025 | 87.89 | 87.99 | 87.99 | 88.96 | 84.4 | 37,780 |
| October 30, 2025 | 87.4 | 86.56 | 86.56 | 87.96 | 85.85 | 17,245 |
| October 29, 2025 | 85.88 | 86.49 | 86.49 | 88.87 | 85.12 | 19,283 |
| October 28, 2025 | 85.99 | 85.98 | 85.98 | 86.8 | 83.62 | 51,302 |
| October 27, 2025 | 89.39 | 85.98 | 85.98 | 90.8 | 85.01 | 89,871 |
| October 24, 2025 | 86.99 | 88.65 | 88.65 | 89.4 | 86.07 | 21,598 |
| October 23, 2025 | 89.88 | 87.14 | 87.14 | 89.89 | 85.02 | 42,146 |
| October 21, 2025 | 86.85 | 88.56 | 88.56 | 90 | 86.85 | 20,836 |
| October 20, 2025 | 89.9 | 86.84 | 86.84 | 92 | 86.17 | 32,822 |
| October 17, 2025 | 89.1 | 88.84 | 88.84 | 91.99 | 88.5 | 25,586 |
| October 16, 2025 | 88.2 | 88.52 | 88.52 | 90.98 | 86.17 | 20,686 |
| October 15, 2025 | 87.7 | 87.41 | 87.41 | 88.3 | 86.25 | 14,840 |
| October 14, 2025 | 89.99 | 87.14 | 87.14 | 94.48 | 86.52 | 51,265 |
| October 13, 2025 | 90.55 | 89.99 | 89.99 | 90.55 | 87.26 | 32,202 |
| October 10, 2025 | 90.1 | 90.71 | 90.71 | 91.73 | 88.55 | 12,626 |
| October 09, 2025 | 91.9 | 89.7 | 89.7 | 92.75 | 88.25 | 47,895 |
| October 08, 2025 | 89.54 | 92.11 | 92.11 | 92.5 | 88.01 | 48,678 |
| October 07, 2025 | 90.88 | 89.54 | 89.54 | 92.48 | 88.02 | 32,679 |
| October 06, 2025 | 93.39 | 90.89 | 90.89 | 93.4 | 88.61 | 25,820 |
| October 03, 2025 | 93 | 91.91 | 91.91 | 94.88 | 90.11 | 27,153 |
| October 01, 2025 | 90.38 | 93.14 | 93.14 | 94.5 | 86.2 | 27,579 |
| September 30, 2025 | 90.5 | 90.38 | 90.38 | 93.95 | 88.22 | 50,392 |
| September 29, 2025 | 90 | 90.38 | 90.38 | 93.49 | 89.03 | 59,249 |
| September 26, 2025 | 98 | 93.53 | 93.53 | 98.75 | 93.53 | 25,249 |
| September 25, 2025 | 99.97 | 98.46 | 98.46 | 99.97 | 97 | 8,547 |
| September 24, 2025 | 100.39 | 98.27 | 98.27 | 100.39 | 97 | 29,605 |
| September 23, 2025 | 100.83 | 98.42 | 98.42 | 101.9 | 98 | 24,004 |
| September 22, 2025 | 100.01 | 100.33 | 100.33 | 102.49 | 99 | 28,846 |
| September 19, 2025 | 102.48 | 102.49 | 102.49 | 104 | 100 | 47,443 |
| September 18, 2025 | 99 | 100.87 | 100.87 | 102.75 | 99 | 36,646 |
| September 17, 2025 | 100.99 | 99.5 | 99.5 | 101.63 | 99 | 31,207 |
| September 16, 2025 | 101 | 99.97 | 99.97 | 104.1 | 98.11 | 74,543 |
| September 15, 2025 | 102.15 | 102.07 | 102.07 | 105.67 | 100.38 | 126,960 |
| September 12, 2025 | 109.7 | 105.67 | 105.67 | 109.7 | 101.55 | 36,798 |
| September 11, 2025 | 104.9 | 105.84 | 105.84 | 106.48 | 102.1 | 22,090 |
| September 10, 2025 | 105 | 104.9 | 104.9 | 108 | 104 | 47,662 |
| September 09, 2025 | 108.99 | 104.42 | 104.42 | 109.48 | 103.76 | 32,187 |
| September 08, 2025 | 112.74 | 108.17 | 108.17 | 112.74 | 107 | 76,687 |
