78.11
-2.56(-3.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 80.69 | 78.11 | 78.11 | 81.15 | 77.52 | 1.07M |
| January 20, 2026 | 85.05 | 80.67 | 80.67 | 85.17 | 80.05 | 1.02M |
| January 19, 2026 | 86.36 | 85.07 | 85.07 | 86.36 | 84.7 | 469,525 |
| January 16, 2026 | 85.15 | 86.65 | 86.65 | 88.3 | 84.8 | 618,854 |
| January 14, 2026 | 85 | 85.22 | 85.22 | 85.96 | 84.8 | 352,883 |
| January 13, 2026 | 85.77 | 85.33 | 85.33 | 86.53 | 84.56 | 538,988 |
| January 12, 2026 | 87.15 | 85.05 | 85.05 | 87.98 | 84.4 | 1.02M |
| January 09, 2026 | 89.26 | 87.05 | 87.05 | 89.78 | 85.7 | 1.42M |
| January 08, 2026 | 91.02 | 89.79 | 89.79 | 91.34 | 89.2 | 730,493 |
| January 07, 2026 | 91.95 | 91.16 | 91.16 | 92.4 | 90.8 | 600,381 |
| January 06, 2026 | 93.6 | 91.9 | 91.9 | 93.61 | 91.33 | 535,146 |
| January 05, 2026 | 95 | 93.5 | 93.5 | 96.3 | 93.1 | 1.34M |
| January 02, 2026 | 93.97 | 94.89 | 94.89 | 95.27 | 92.91 | 736,086 |
| January 01, 2026 | 92.65 | 93.32 | 93.32 | 94.89 | 91.45 | 1.77M |
| December 31, 2025 | 90.45 | 92.07 | 92.07 | 92.99 | 90.03 | 843,187 |
| December 30, 2025 | 90.01 | 90.11 | 90.11 | 91.13 | 89.2 | 869,404 |
| December 29, 2025 | 91.37 | 90.08 | 90.08 | 92.44 | 89.9 | 712,344 |
| December 26, 2025 | 91.45 | 91.37 | 91.37 | 93.24 | 90 | 1.21M |
| December 24, 2025 | 93 | 89.84 | 89.84 | 93 | 89.36 | 1.74M |
| December 23, 2025 | 92.05 | 92.54 | 92.54 | 94 | 91.41 | 1.34M |
| December 22, 2025 | 90.5 | 91.89 | 91.89 | 93.05 | 90.49 | 926,434 |
| December 19, 2025 | 91.09 | 91.1 | 91.1 | 91.72 | 90.45 | 544,903 |
| December 18, 2025 | 92 | 91.09 | 91.09 | 92.45 | 90.25 | 855,762 |
| December 17, 2025 | 94 | 91.97 | 91.97 | 94 | 91.75 | 444,507 |
| December 16, 2025 | 94.3 | 94 | 94 | 94.3 | 92.06 | 935,523 |
| December 15, 2025 | 92 | 93.82 | 93.82 | 94.51 | 91.02 | 1.4M |
| December 12, 2025 | 91.93 | 91.53 | 91.53 | 92.98 | 91 | 1.71M |
| December 11, 2025 | 92.89 | 91.29 | 91.29 | 93.3 | 91 | 716,017 |
| December 10, 2025 | 94.21 | 92.44 | 92.44 | 96.42 | 91.09 | 1M |
| December 09, 2025 | 94.35 | 94.21 | 94.21 | 95.38 | 92 | 733,945 |
| December 08, 2025 | 97.31 | 94.85 | 94.85 | 97.45 | 92.9 | 911,373 |
| December 05, 2025 | 97.45 | 97.89 | 97.89 | 98.37 | 95.1 | 1.02M |
| December 04, 2025 | 97 | 97.82 | 97.82 | 98.64 | 96.26 | 539,273 |
| December 03, 2025 | 99 | 96.85 | 96.85 | 99.57 | 96.4 | 544,757 |
| December 02, 2025 | 99.7 | 99.14 | 99.14 | 100.08 | 99 | 315,858 |
| December 01, 2025 | 101.8 | 99.67 | 99.67 | 102.66 | 98.3 | 546,057 |
| November 28, 2025 | 99.93 | 100.91 | 100.91 | 101.99 | 99.93 | 433,849 |
| November 27, 2025 | 104 | 99.93 | 99.93 | 104.5 | 94.98 | 671,086 |
| November 26, 2025 | 100.71 | 103.09 | 103.09 | 103.45 | 99.9 | 722,276 |
| November 25, 2025 | 99.04 | 100.48 | 100.48 | 101.4 | 99.04 | 606,077 |
| November 24, 2025 | 102.65 | 98.95 | 98.95 | 102.7 | 98.3 | 777,046 |
| November 21, 2025 | 105.45 | 101.99 | 101.99 | 105.75 | 101 | 960,410 |
| November 19, 2025 | 108.98 | 106.94 | 106.94 | 108.98 | 105.84 | 736,179 |
| November 18, 2025 | 110.89 | 109.05 | 109.05 | 110.89 | 107.55 | 551,688 |
| November 17, 2025 | 106.5 | 110.89 | 110.89 | 111.3 | 105.68 | 1.14M |
| November 14, 2025 | 106.33 | 106.51 | 106.51 | 109.6 | 105.64 | 765,735 |
| November 13, 2025 | 104 | 106.33 | 106.33 | 111.4 | 104 | 1.56M |
| November 12, 2025 | 106.57 | 105.66 | 105.66 | 108 | 104.72 | 1.53M |
| November 11, 2025 | 105.65 | 106.57 | 106.57 | 107.8 | 102.76 | 926,913 |
| November 10, 2025 | 105.99 | 105.63 | 105.63 | 107.5 | 105.35 | 515,652 |
| November 07, 2025 | 104 | 106.21 | 106.21 | 108.08 | 101.87 | 1.2M |
| November 06, 2025 | 111.06 | 104.97 | 104.97 | 111.53 | 103.56 | 2.17M |
| November 04, 2025 | 113.9 | 111.56 | 111.56 | 114.64 | 110.05 | 1.43M |
| November 03, 2025 | 114.62 | 113.6 | 113.6 | 115.58 | 112.99 | 371,202 |
| October 31, 2025 | 114.44 | 114.62 | 114.62 | 115.8 | 113.81 | 576,071 |
| October 30, 2025 | 115.85 | 114.44 | 114.44 | 115.85 | 113.28 | 701,170 |
| October 29, 2025 | 112.99 | 115.1 | 115.1 | 115.8 | 112.89 | 723,732 |
| October 28, 2025 | 113.05 | 113.16 | 113.16 | 114.84 | 112.85 | 1.01M |
| October 27, 2025 | 115 | 113.39 | 113.39 | 116.65 | 111.2 | 1.79M |
| October 24, 2025 | 117 | 115 | 115 | 117 | 114.06 | 792,218 |