90.24
-2.77(-2.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 93.01 | 90.24 | 90.24 | 93.01 | 88.36 | 158,866 |
| December 04, 2025 | 90 | 93.01 | 93.01 | 95 | 89.36 | 219,491 |
| December 03, 2025 | 96.01 | 91.73 | 91.73 | 96.89 | 90 | 364,833 |
| December 02, 2025 | 93.4 | 96.91 | 96.91 | 98.4 | 93 | 1.27M |
| December 01, 2025 | 84 | 92.62 | 92.62 | 94 | 84 | 1.26M |
| November 28, 2025 | 82.8 | 83.74 | 83.74 | 84.55 | 81.42 | 271,183 |
| November 27, 2025 | 81.49 | 82.88 | 82.88 | 83.1 | 80.41 | 138,871 |
| November 26, 2025 | 80 | 81.49 | 81.49 | 82.2 | 79 | 264,511 |
| November 25, 2025 | 81.5 | 79.76 | 79.76 | 82.24 | 79.25 | 110,896 |
| November 24, 2025 | 80.01 | 81.69 | 81.69 | 82.46 | 78.99 | 350,283 |
| November 21, 2025 | 77 | 80.01 | 80.01 | 82.99 | 76.31 | 362,604 |
| November 19, 2025 | 75.15 | 76.01 | 76.01 | 76.37 | 74.03 | 85,437 |
| November 18, 2025 | 76 | 76.11 | 76.11 | 77.99 | 75.4 | 131,158 |
| November 17, 2025 | 75.09 | 76.15 | 76.15 | 76.8 | 75.01 | 74,920 |
| November 14, 2025 | 74 | 75.09 | 75.09 | 76.65 | 74 | 87,667 |
| November 13, 2025 | 74 | 75.14 | 75.14 | 77 | 73.66 | 167,179 |
| November 12, 2025 | 74.75 | 73.59 | 73.59 | 78.75 | 73 | 216,000 |
| November 11, 2025 | 68.55 | 74.75 | 74.25 | 78.5 | 66.01 | 659,569 |
| November 10, 2025 | 70 | 68.55 | 68.09 | 70.63 | 68.11 | 59,508 |
| November 07, 2025 | 70 | 70.63 | 70.63 | 71.95 | 66.6 | 152,612 |
| November 06, 2025 | 70 | 70.66 | 70.66 | 72.45 | 70 | 149,503 |
| November 04, 2025 | 72 | 71 | 71 | 72.35 | 69.5 | 162,779 |
| November 03, 2025 | 70.55 | 72.35 | 72.35 | 73.95 | 69.54 | 264,871 |
| October 31, 2025 | 69.8 | 70.65 | 70.65 | 70.9 | 69.19 | 106,755 |
| October 30, 2025 | 68.15 | 69.79 | 69.79 | 70.1 | 68.01 | 85,108 |
| October 29, 2025 | 65.96 | 68.83 | 68.83 | 71 | 64.8 | 214,429 |
| October 28, 2025 | 63.15 | 65.76 | 65.76 | 66.2 | 62.91 | 134,176 |
| October 27, 2025 | 61.5 | 63.72 | 63.72 | 65.65 | 61.5 | 121,998 |
| October 24, 2025 | 61.31 | 61.38 | 61.38 | 63.8 | 60.65 | 45,991 |
| October 23, 2025 | 62.94 | 61.85 | 61.85 | 62.94 | 61.1 | 45,876 |
| October 21, 2025 | 61.5 | 62.94 | 62.94 | 64.5 | 61 | 74,941 |
| October 20, 2025 | 62.29 | 62.23 | 62.23 | 64.29 | 62.01 | 40,042 |
| October 17, 2025 | 58.5 | 61.07 | 61.07 | 63 | 57.55 | 698,807 |
| October 16, 2025 | 57 | 57.99 | 57.99 | 58.7 | 57 | 50,985 |
| October 15, 2025 | 58.32 | 56.23 | 56.23 | 59 | 55.3 | 78,559 |
| October 14, 2025 | 61 | 58.32 | 58.32 | 62.18 | 57.9 | 49,355 |
| October 13, 2025 | 61.95 | 61.18 | 61.18 | 61.95 | 61.07 | 24,069 |
| October 10, 2025 | 61 | 61.95 | 61.95 | 62.93 | 59.6 | 29,618 |
| October 09, 2025 | 62.6 | 61.68 | 61.68 | 62.87 | 61.51 | 24,468 |
| October 08, 2025 | 62.5 | 62.34 | 62.34 | 64.51 | 61 | 112,492 |
| October 07, 2025 | 64.56 | 63.11 | 63.11 | 65.9 | 62.5 | 64,196 |
| October 06, 2025 | 68 | 64.53 | 64.53 | 73.5 | 63.9 | 144,110 |
| October 03, 2025 | 65.9 | 65.98 | 65.98 | 66.45 | 64.7 | 19,794 |
| October 01, 2025 | 65.11 | 65.04 | 65.04 | 65.36 | 64.2 | 16,952 |
| September 30, 2025 | 64.63 | 65.11 | 65.11 | 65.85 | 64.1 | 17,445 |
| September 29, 2025 | 65.25 | 64.63 | 64.63 | 65.5 | 64.01 | 11,363 |
| September 26, 2025 | 67.2 | 64.67 | 64.67 | 67.2 | 64.11 | 12,517 |
| September 25, 2025 | 67.08 | 66.02 | 66.02 | 68.9 | 65.22 | 13,151 |
| September 24, 2025 | 67.3 | 67.08 | 67.08 | 69 | 66.6 | 36,004 |
| September 23, 2025 | 69.5 | 67.92 | 67.92 | 70.5 | 67.01 | 68,323 |
| September 22, 2025 | 68.5 | 69.6 | 69.6 | 70 | 67.5 | 64,869 |
| September 19, 2025 | 66.86 | 68.76 | 68.76 | 69.1 | 66.3 | 53,376 |
| September 18, 2025 | 65.99 | 68.22 | 68.22 | 68.9 | 65.03 | 52,317 |
| September 17, 2025 | 65.03 | 66.66 | 66.66 | 67 | 65.03 | 56,186 |
| September 16, 2025 | 64.8 | 65.45 | 65.45 | 66 | 63.8 | 43,723 |
| September 15, 2025 | 63.92 | 64.88 | 64.88 | 65.5 | 63 | 57,702 |
| September 12, 2025 | 63.56 | 63.92 | 63.92 | 66.44 | 63.5 | 49,273 |
| September 11, 2025 | 65.98 | 64.57 | 64.57 | 65.98 | 64 | 11,155 |
| September 10, 2025 | 63.51 | 64.53 | 64.53 | 65.99 | 63.51 | 8,878 |
| September 09, 2025 | 64.1 | 64.29 | 64.29 | 65.5 | 64.1 | 5,526 |