80.85
-0.81(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 81.47 | 80.85 | 80.85 | 81.47 | 80 | 9,918 |
| January 13, 2026 | 77.31 | 81.66 | 81.66 | 81.66 | 74.65 | 89,142 |
| January 12, 2026 | 81 | 77.78 | 77.78 | 81.99 | 77.31 | 81,948 |
| January 09, 2026 | 80.69 | 81.37 | 81.37 | 83.3 | 77.9 | 64,906 |
| January 08, 2026 | 84.98 | 81.35 | 81.35 | 85 | 80.75 | 79,525 |
| January 07, 2026 | 86.54 | 84.93 | 84.93 | 87.9 | 84.15 | 107,646 |
| January 06, 2026 | 87.8 | 86.54 | 86.54 | 87.8 | 86.01 | 17,856 |
| January 05, 2026 | 89.57 | 87.83 | 87.83 | 90.99 | 86 | 46,485 |
| January 02, 2026 | 88.75 | 89.57 | 89.57 | 92 | 88.75 | 27,037 |
| January 01, 2026 | 92 | 88.51 | 88.51 | 92 | 88.25 | 20,615 |
| December 31, 2025 | 89.14 | 89.6 | 89.6 | 91.5 | 88.11 | 23,648 |
| December 30, 2025 | 89.25 | 90.96 | 90.96 | 92 | 89.25 | 32,378 |
| December 29, 2025 | 90.8 | 90.98 | 90.98 | 93.5 | 90.25 | 36,194 |
| December 26, 2025 | 90 | 91.36 | 91.36 | 92 | 90 | 24,892 |
| December 24, 2025 | 94.55 | 91.59 | 91.59 | 94.55 | 91 | 25,486 |
| December 23, 2025 | 92.99 | 94.64 | 94.64 | 95 | 90.6 | 88,162 |
| December 22, 2025 | 92.88 | 93.52 | 93.52 | 94 | 89.6 | 68,402 |
| December 19, 2025 | 90 | 92.88 | 92.88 | 93.33 | 89.51 | 87,843 |
| December 18, 2025 | 90 | 92.3 | 92.3 | 93.5 | 89 | 47,080 |
| December 17, 2025 | 88.02 | 90.92 | 90.92 | 91.9 | 87.05 | 33,622 |
| December 16, 2025 | 88 | 89.82 | 89.82 | 90.09 | 87.01 | 19,829 |
| December 15, 2025 | 88 | 89.3 | 89.3 | 91 | 87 | 31,428 |
| December 12, 2025 | 88.19 | 89.03 | 89.03 | 90 | 87 | 38,660 |
| December 11, 2025 | 94 | 88.19 | 88.19 | 95.8 | 88 | 59,970 |
| December 10, 2025 | 89 | 91.93 | 91.93 | 94.99 | 89 | 51,311 |
| December 09, 2025 | 87 | 90.97 | 90.97 | 91.22 | 85.3 | 113,397 |
| December 08, 2025 | 88 | 86.88 | 86.88 | 88.44 | 85.72 | 101,835 |
| 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 |