82.32
-0.19(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 81.05 | 82.32 | 82.32 | 85.93 | 80.11 | 6,666 |
| January 13, 2026 | 82.74 | 82.51 | 82.51 | 86 | 81.25 | 11,033 |
| January 12, 2026 | 82.59 | 82.11 | 82.11 | 87.81 | 81 | 14,370 |
| January 09, 2026 | 87.5 | 83.42 | 83.42 | 87.5 | 82.6 | 17,992 |
| January 08, 2026 | 86.55 | 85.43 | 85.43 | 88.32 | 84.05 | 12,864 |
| January 07, 2026 | 89.9 | 84.24 | 84.24 | 89.9 | 82.3 | 22,147 |
| January 06, 2026 | 81.5 | 87.74 | 87.74 | 89.2 | 79.59 | 50,268 |
| January 05, 2026 | 81 | 81.16 | 81.16 | 83.78 | 78.86 | 19,328 |
| January 02, 2026 | 80.88 | 80.01 | 80.01 | 82.01 | 79.25 | 35,110 |
| January 01, 2026 | 79.64 | 80.76 | 80.76 | 83 | 78.26 | 7,848 |
| December 31, 2025 | 82.56 | 81.01 | 81.01 | 84.9 | 80.1 | 17,676 |
| December 30, 2025 | 80.6 | 81.75 | 81.75 | 82.55 | 78.42 | 16,378 |
| December 29, 2025 | 84.9 | 79.42 | 79.42 | 84.9 | 78.76 | 32,486 |
| December 26, 2025 | 87 | 84.82 | 84.82 | 91 | 83.4 | 25,689 |
| December 24, 2025 | 88.1 | 86.8 | 86.8 | 91.4 | 86 | 19,546 |
| December 23, 2025 | 90.3 | 88.85 | 88.85 | 90.3 | 87.06 | 10,174 |
| December 22, 2025 | 90.95 | 88.92 | 88.92 | 91.9 | 88.01 | 16,622 |
| December 19, 2025 | 87.5 | 88.78 | 88.78 | 90 | 85.11 | 15,458 |
| December 18, 2025 | 89.39 | 86.2 | 86.2 | 89.4 | 85.62 | 6,796 |
| December 17, 2025 | 90 | 88.08 | 88.08 | 90 | 87.1 | 15,929 |
| December 16, 2025 | 88 | 88.63 | 88.63 | 88.99 | 84.95 | 30,684 |
| December 15, 2025 | 89.95 | 87.92 | 87.92 | 89.95 | 85.3 | 32,744 |
| December 12, 2025 | 84.4 | 87.85 | 87.85 | 88.99 | 82.12 | 41,623 |
| December 11, 2025 | 78.3 | 82.2 | 82.2 | 83.9 | 77.99 | 23,557 |
| December 10, 2025 | 73.96 | 77.94 | 77.94 | 83.58 | 73.94 | 171,645 |
| December 09, 2025 | 75.99 | 73.94 | 73.94 | 91.57 | 73 | 214,004 |
| December 08, 2025 | 81.86 | 76.31 | 76.31 | 82.03 | 75 | 26,466 |
| December 05, 2025 | 84.05 | 80.39 | 80.39 | 85.48 | 80.25 | 26,719 |
| December 04, 2025 | 85.55 | 84.85 | 84.85 | 89.63 | 84.01 | 27,898 |
| December 03, 2025 | 87.1 | 86.54 | 86.54 | 89.31 | 86.05 | 17,384 |
| December 02, 2025 | 93.77 | 87.91 | 87.91 | 93.77 | 87.1 | 23,315 |
| December 01, 2025 | 91.26 | 88.83 | 88.83 | 95.95 | 87.55 | 28,718 |
| November 28, 2025 | 90.7 | 90.83 | 90.83 | 92.5 | 90.55 | 10,685 |
| November 27, 2025 | 91.83 | 90.79 | 90.79 | 94.57 | 90.5 | 13,803 |
| November 26, 2025 | 97.55 | 92.4 | 92.4 | 97.55 | 91.96 | 17,086 |
| November 25, 2025 | 95 | 92.97 | 92.97 | 100 | 92.5 | 12,834 |
| November 24, 2025 | 94.53 | 94.43 | 94.43 | 96.89 | 94.3 | 8,810 |
| November 21, 2025 | 98.98 | 96.6 | 96.6 | 101.74 | 93.1 | 125,644 |
| November 19, 2025 | 94.8 | 97.37 | 97.37 | 99.99 | 93.1 | 30,208 |
| November 18, 2025 | 96.5 | 95.34 | 95.34 | 100.58 | 94.35 | 27,960 |
| November 17, 2025 | 93.7 | 96.45 | 96.45 | 99 | 93.7 | 55,801 |
| November 14, 2025 | 101 | 99.09 | 99.09 | 103 | 98.25 | 21,501 |
| November 13, 2025 | 99.8 | 99.31 | 99.31 | 103 | 98 | 41,343 |
| November 12, 2025 | 108.18 | 100.12 | 100.12 | 112.98 | 97.9 | 77,016 |
| November 11, 2025 | 112.49 | 107.51 | 107.51 | 114.6 | 106 | 12,615 |
| November 10, 2025 | 116 | 111.74 | 111.74 | 117.9 | 111 | 14,903 |
| November 07, 2025 | 114.7 | 115.62 | 115.62 | 117 | 111.01 | 49,557 |
| November 06, 2025 | 116.22 | 112.06 | 112.06 | 116.51 | 111.51 | 15,179 |
| November 04, 2025 | 111 | 115.07 | 115.07 | 116.99 | 111 | 21,908 |
| November 03, 2025 | 111 | 115.07 | 115.07 | 116.99 | 111 | 30,857 |
| November 02, 2025 | 113 | 111.55 | 111.55 | 116.7 | 110.33 | 30,742 |
| October 31, 2025 | 115.46 | 114.27 | 114.27 | 118 | 111.62 | 21,068 |
| October 30, 2025 | 117.44 | 115.46 | 115.46 | 120.55 | 111.35 | 11,327 |
| October 29, 2025 | 117.34 | 119.27 | 119.27 | 120.91 | 116.01 | 16,122 |
| October 28, 2025 | 114.7 | 118.37 | 118.37 | 120.8 | 114.7 | 18,358 |
| October 27, 2025 | 115 | 115.7 | 115.7 | 117.42 | 115 | 48,568 |
| October 24, 2025 | 115.65 | 117.43 | 117.43 | 120.38 | 115.65 | 8,518 |
| October 23, 2025 | 119.9 | 118.71 | 118.71 | 121.59 | 118 | 14,822 |
| October 21, 2025 | 119.41 | 121.71 | 121.71 | 124.45 | 118.01 | 4,668 |
| October 20, 2025 | 119.02 | 120.01 | 120.01 | 120.35 | 116.3 | 16,751 |