80.99
-1.86(-2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 81 | 80.99 | 80.99 | 85 | 80.5 | 30,780 |
| January 20, 2026 | 82.21 | 82.85 | 82.85 | 84.47 | 81.79 | 24,919 |
| January 19, 2026 | 84.3 | 82.85 | 82.85 | 84.49 | 82.1 | 18,410 |
| January 16, 2026 | 85.57 | 84.24 | 84.24 | 86 | 84.01 | 19,211 |
| January 14, 2026 | 85.49 | 85.57 | 85.57 | 86.76 | 84.99 | 11,231 |
| January 13, 2026 | 85.44 | 84.7 | 84.7 | 85.71 | 84.03 | 18,087 |
| January 12, 2026 | 83.49 | 85.26 | 85.26 | 86.6 | 81.95 | 25,590 |
| January 09, 2026 | 85.15 | 83.49 | 83.49 | 86.94 | 83.26 | 17,991 |
| January 08, 2026 | 87.05 | 85.09 | 85.09 | 87.05 | 85 | 21,912 |
| January 07, 2026 | 86.62 | 87.01 | 87.01 | 87.99 | 86 | 14,821 |
| January 06, 2026 | 87.25 | 86.92 | 86.92 | 88.07 | 86.53 | 7,247 |
| January 05, 2026 | 88.1 | 87.43 | 87.43 | 89.38 | 87.25 | 15,793 |
| January 02, 2026 | 87.65 | 88.11 | 88.11 | 88.69 | 87.65 | 17,401 |
| January 01, 2026 | 87.77 | 87.75 | 87.75 | 88.74 | 86.51 | 11,805 |
| December 31, 2025 | 87.28 | 87.22 | 87.22 | 88.69 | 87.01 | 20,699 |
| December 30, 2025 | 87.35 | 87.49 | 87.49 | 89 | 86.77 | 24,252 |
| December 29, 2025 | 86.97 | 87.38 | 87.38 | 88.49 | 86.02 | 29,983 |
| December 26, 2025 | 87 | 86.97 | 86.97 | 87.71 | 85.65 | 20,404 |
| December 24, 2025 | 87.01 | 87.25 | 87.25 | 88.99 | 87.01 | 44,681 |
| December 23, 2025 | 88.5 | 87.12 | 87.12 | 89.23 | 86.7 | 47,846 |
| December 22, 2025 | 88.5 | 88.34 | 88.34 | 89.22 | 88.01 | 12,365 |
| December 19, 2025 | 87.88 | 88.09 | 88.09 | 88.21 | 87 | 13,220 |
| December 18, 2025 | 87.57 | 87.09 | 87.09 | 87.68 | 86.77 | 14,819 |
| December 17, 2025 | 88.9 | 87.51 | 87.51 | 89.5 | 87.1 | 17,719 |
| December 16, 2025 | 89.91 | 89.56 | 89.56 | 91.3 | 88.25 | 54,181 |
| December 15, 2025 | 88.01 | 89.84 | 89.84 | 90.39 | 87.68 | 30,936 |
| December 12, 2025 | 86.96 | 88 | 88 | 89.42 | 86.36 | 30,602 |
| December 11, 2025 | 85 | 86.7 | 86.7 | 87.5 | 84.41 | 29,351 |
| December 10, 2025 | 83.35 | 85.22 | 85.22 | 85.64 | 83.35 | 19,707 |
| December 09, 2025 | 83.05 | 83.34 | 83.34 | 85.02 | 82.08 | 41,676 |
| December 08, 2025 | 89.84 | 83 | 83 | 89.84 | 81.67 | 54,125 |
| December 05, 2025 | 88.2 | 86.55 | 86.55 | 88.2 | 86 | 30,757 |
| December 04, 2025 | 88.55 | 88.24 | 88.24 | 88.77 | 88 | 12,294 |
| December 03, 2025 | 88.55 | 88.6 | 88.6 | 89.48 | 88 | 21,749 |
| December 02, 2025 | 88.1 | 89.24 | 89.24 | 89.8 | 88.1 | 22,423 |
| December 01, 2025 | 88.96 | 88.9 | 88.9 | 90.8 | 88.55 | 40,879 |
| November 28, 2025 | 92.8 | 88.33 | 88.33 | 92.8 | 86.1 | 180,824 |
| November 27, 2025 | 93.25 | 92.4 | 92.4 | 93.79 | 92.3 | 21,016 |
| November 26, 2025 | 92.8 | 92.91 | 92.91 | 93.93 | 92.51 | 24,161 |
| November 25, 2025 | 92.87 | 92.57 | 92.57 | 93.96 | 92 | 13,969 |
| November 24, 2025 | 93.06 | 92.81 | 92.81 | 93.85 | 92.6 | 13,063 |
| November 21, 2025 | 94 | 93.23 | 93.23 | 94.65 | 93 | 26,439 |
| November 19, 2025 | 95.01 | 94.92 | 94.92 | 95.49 | 94.51 | 16,461 |
| November 18, 2025 | 97.11 | 95.5 | 95.5 | 97.89 | 93.8 | 52,657 |
| November 17, 2025 | 97.9 | 97.1 | 97.1 | 99.49 | 96.6 | 101,895 |
| November 14, 2025 | 94 | 95 | 95 | 95.9 | 93.5 | 17,231 |
| November 13, 2025 | 94.96 | 94.28 | 94.28 | 94.99 | 93.5 | 19,188 |
| November 12, 2025 | 97 | 94.96 | 94.96 | 97.1 | 94.14 | 42,055 |
| November 11, 2025 | 93.5 | 92.5 | 92.5 | 93.5 | 91.8 | 25,546 |
| November 10, 2025 | 93.9 | 92.94 | 92.94 | 95 | 92.11 | 25,162 |
| November 07, 2025 | 93 | 93.17 | 93.17 | 93.79 | 92.01 | 24,150 |
| November 06, 2025 | 97 | 92.82 | 92.82 | 97 | 92.15 | 43,997 |
| November 04, 2025 | 96.7 | 95.92 | 95.92 | 96.99 | 95.32 | 11,250 |
| November 03, 2025 | 97.1 | 96.17 | 96.17 | 98.08 | 95.74 | 28,712 |
| October 31, 2025 | 96.5 | 96.11 | 96.11 | 97.62 | 95.51 | 21,227 |
| October 30, 2025 | 97.51 | 96.92 | 96.92 | 97.97 | 96.52 | 24,207 |
| October 29, 2025 | 99.5 | 97.68 | 97.68 | 99.5 | 97.12 | 23,177 |
| October 28, 2025 | 97.1 | 98 | 98 | 99 | 97.1 | 15,537 |
| October 27, 2025 | 97.23 | 97.51 | 97.51 | 98.28 | 97.11 | 7,557 |
| October 24, 2025 | 98.5 | 97.23 | 97.23 | 98.5 | 97 | 33,061 |