81.00
+0.13(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 80.45 | 81 | 81 | 81.99 | 79.35 | 7,454 |
| December 04, 2025 | 82.01 | 80.87 | 80.87 | 82.46 | 80.5 | 18,191 |
| December 03, 2025 | 83.97 | 81.99 | 81.99 | 83.97 | 79.77 | 51,205 |
| December 02, 2025 | 86.78 | 83.97 | 83.97 | 88.87 | 83.26 | 23,720 |
| December 01, 2025 | 85.4 | 87.65 | 87.65 | 89.02 | 85.4 | 20,743 |
| November 28, 2025 | 86.3 | 88.21 | 88.21 | 88.99 | 85.81 | 19,936 |
| November 27, 2025 | 81.79 | 85.31 | 85.31 | 85.69 | 81.76 | 17,391 |
| November 26, 2025 | 80.74 | 81.61 | 81.61 | 81.79 | 79 | 12,090 |
| November 25, 2025 | 84.14 | 80.73 | 80.73 | 84.14 | 80 | 9,008 |
| November 24, 2025 | 87.94 | 83.06 | 83.06 | 88.1 | 82.85 | 13,054 |
| November 21, 2025 | 87.77 | 87.22 | 87.22 | 90.01 | 85.55 | 11,669 |
| November 19, 2025 | 93.01 | 90 | 90 | 93.01 | 89 | 9,805 |
| November 18, 2025 | 93.92 | 92.07 | 92.07 | 93.98 | 91.37 | 32,338 |
| November 17, 2025 | 93.45 | 93.01 | 93.01 | 93.53 | 90.01 | 34,001 |
| November 14, 2025 | 91.8 | 92.9 | 92.9 | 93.35 | 91.8 | 4,958 |
| November 13, 2025 | 90.45 | 92.98 | 92.98 | 94.75 | 90.45 | 9,458 |
| November 12, 2025 | 91.01 | 91 | 91 | 94.86 | 90 | 12,000 |
| November 11, 2025 | 95.11 | 93.55 | 93.55 | 95.11 | 92.01 | 10,841 |
| November 10, 2025 | 94.78 | 94.17 | 94.17 | 96.5 | 92.25 | 32,338 |
| November 07, 2025 | 94.51 | 93.17 | 93.17 | 94.86 | 92.11 | 9,028 |
| November 06, 2025 | 99 | 94.5 | 94.5 | 99 | 92.82 | 24,348 |
| November 04, 2025 | 96.29 | 95.15 | 95.15 | 96.5 | 94.19 | 10,628 |
| November 03, 2025 | 95.9 | 96.01 | 96.01 | 97.9 | 95.05 | 24,784 |
| October 31, 2025 | 98.05 | 95.9 | 95.9 | 98.05 | 94.3 | 20,596 |
| October 30, 2025 | 93.42 | 97.14 | 97.14 | 97.89 | 92.25 | 39,360 |
| October 29, 2025 | 89 | 93.43 | 93.43 | 93.43 | 88.99 | 39,354 |
| October 28, 2025 | 83.99 | 88.99 | 88.99 | 89 | 81.76 | 92,889 |
| October 27, 2025 | 91.49 | 84.77 | 84.77 | 91.49 | 84.77 | 231,987 |
| October 24, 2025 | 95.1 | 89.24 | 89.24 | 95.1 | 89.24 | 78,846 |
| October 23, 2025 | 97 | 93.94 | 93.94 | 97 | 93.5 | 17,709 |
| October 21, 2025 | 98.45 | 94.22 | 94.22 | 98.45 | 92.25 | 10,569 |
| October 20, 2025 | 94.3 | 93.88 | 93.88 | 96.94 | 92.08 | 8,934 |
| October 17, 2025 | 99.82 | 94.98 | 94.98 | 99.82 | 94 | 68,932 |
| October 16, 2025 | 100.83 | 98.05 | 98.05 | 102.29 | 97.42 | 15,611 |
| October 15, 2025 | 100.2 | 100.82 | 100.82 | 102.4 | 99.84 | 5,894 |
| October 14, 2025 | 98.22 | 100.98 | 100.98 | 102.18 | 98.22 | 5,701 |
| October 13, 2025 | 103.01 | 100.21 | 100.21 | 103.02 | 100.2 | 5,706 |
| October 10, 2025 | 98 | 101.2 | 101.2 | 103.35 | 98 | 22,528 |
| October 09, 2025 | 101.94 | 99.82 | 99.82 | 101.99 | 98.03 | 13,523 |
| October 08, 2025 | 103.8 | 99.38 | 99.38 | 104.4 | 98 | 31,493 |
| October 07, 2025 | 107.87 | 102.88 | 102.88 | 109 | 102.47 | 42,726 |
| October 06, 2025 | 107 | 107.87 | 107.87 | 109.44 | 107 | 8,941 |
| October 03, 2025 | 110.9 | 109.28 | 109.28 | 110.9 | 108.44 | 3,870 |
| October 01, 2025 | 110.71 | 108.68 | 108.68 | 110.71 | 107 | 15,708 |
| September 30, 2025 | 109.97 | 108.87 | 108.87 | 110.23 | 108.01 | 9,599 |
| September 29, 2025 | 111.59 | 109.35 | 109.35 | 111.59 | 108.05 | 8,770 |
| September 26, 2025 | 111.15 | 109.68 | 109.68 | 112.79 | 108.51 | 18,378 |
| September 25, 2025 | 113.06 | 110.91 | 110.91 | 113.06 | 109.1 | 22,076 |
| September 24, 2025 | 114.36 | 112.01 | 112.01 | 114.36 | 111.01 | 5,795 |
| September 23, 2025 | 113.17 | 113.61 | 113.61 | 114.33 | 111.82 | 4,724 |
| September 22, 2025 | 114.05 | 113.23 | 113.23 | 115.37 | 113 | 10,268 |
| September 19, 2025 | 113.26 | 114.05 | 114.05 | 114.38 | 112.63 | 18,004 |
| September 18, 2025 | 116 | 111.73 | 111.73 | 116.7 | 111.12 | 45,876 |
| September 17, 2025 | 115.01 | 114.98 | 114.98 | 116.98 | 114.3 | 10,399 |
| September 16, 2025 | 119.45 | 115.16 | 115.16 | 119.68 | 114.51 | 19,425 |
| September 15, 2025 | 117.74 | 117.81 | 117.81 | 121.35 | 116.99 | 24,546 |
| September 12, 2025 | 118.62 | 116.73 | 116.73 | 118.62 | 114.99 | 21,893 |
| September 11, 2025 | 116.83 | 118.6 | 118.6 | 119.74 | 113.95 | 34,289 |
| September 10, 2025 | 120.55 | 116.69 | 116.69 | 122.14 | 116.1 | 28,486 |
| September 09, 2025 | 116.91 | 120.25 | 120.25 | 121 | 116 | 18,995 |