94.00
+1.46(+1.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 92.55 | 94.07 | 94.07 | 94.78 | 92.55 | 52,558 |
| December 23, 2025 | 92.18 | 92.54 | 92.54 | 97.7 | 90.75 | 204,019 |
| December 22, 2025 | 93.8 | 92.17 | 92.17 | 93.8 | 91.62 | 47,505 |
| December 19, 2025 | 91.05 | 93.39 | 93.39 | 93.91 | 91 | 34,279 |
| December 18, 2025 | 91.2 | 91.05 | 91.05 | 92.4 | 90.11 | 17,110 |
| December 17, 2025 | 92.81 | 91.2 | 91.2 | 93 | 91.02 | 20,340 |
| December 16, 2025 | 93.49 | 91.81 | 91.81 | 93.49 | 91 | 23,569 |
| December 15, 2025 | 92.3 | 92.35 | 92.35 | 93.35 | 90.92 | 31,729 |
| December 12, 2025 | 91.97 | 91.12 | 91.12 | 92.75 | 90.32 | 28,134 |
| December 11, 2025 | 91.1 | 91.97 | 91.97 | 92.38 | 91.1 | 19,062 |
| December 10, 2025 | 90.9 | 91.55 | 91.55 | 92.68 | 90.41 | 45,434 |
| December 09, 2025 | 88.57 | 88.89 | 88.89 | 92.99 | 87.59 | 108,513 |
| December 08, 2025 | 93 | 88.57 | 88.57 | 93.49 | 87.75 | 59,667 |
| December 05, 2025 | 94.6 | 92.59 | 92.59 | 94.69 | 92 | 28,015 |
| December 04, 2025 | 95.11 | 93.06 | 93.06 | 95.39 | 93 | 73,399 |
| December 03, 2025 | 97.6 | 94.36 | 94.36 | 97.6 | 94 | 32,453 |
| December 02, 2025 | 97.5 | 95.74 | 95.74 | 98.39 | 95.01 | 54,568 |
| December 01, 2025 | 97.85 | 96.01 | 96.01 | 99.9 | 95.45 | 59,113 |
| November 28, 2025 | 97.99 | 97.85 | 97.85 | 98.99 | 97.3 | 34,476 |
| November 27, 2025 | 98.31 | 96.64 | 96.64 | 100.86 | 95.95 | 91,913 |
| November 26, 2025 | 99.1 | 98.85 | 98.85 | 101.8 | 98.05 | 26,876 |
| November 25, 2025 | 98 | 99.09 | 99.09 | 100.95 | 97.84 | 25,454 |
| November 24, 2025 | 100.25 | 98.46 | 98.46 | 101.99 | 98.11 | 38,927 |
| November 21, 2025 | 103.57 | 100.52 | 100.52 | 103.89 | 100 | 26,148 |
| November 19, 2025 | 102.5 | 102.17 | 102.17 | 103.93 | 101.8 | 30,220 |
| November 18, 2025 | 104.45 | 102.99 | 102.99 | 105.15 | 102.25 | 62,472 |
| November 17, 2025 | 103.2 | 103.94 | 103.94 | 104.97 | 102.95 | 17,693 |
| November 14, 2025 | 104.3 | 103.2 | 103.2 | 104.3 | 102.31 | 34,286 |
| November 13, 2025 | 104 | 103.6 | 103.6 | 105.01 | 102.81 | 32,941 |
| November 12, 2025 | 104.44 | 103.96 | 103.96 | 105.45 | 102.37 | 39,596 |
| November 11, 2025 | 103.24 | 102.3 | 102.3 | 104.99 | 101.5 | 40,681 |
| November 10, 2025 | 100.8 | 103.65 | 103.65 | 105.12 | 100 | 93,916 |
| November 07, 2025 | 101 | 102.52 | 102.52 | 104.06 | 101 | 35,425 |
| November 06, 2025 | 103.98 | 101.57 | 101.57 | 103.98 | 101.2 | 31,518 |
| November 04, 2025 | 105.55 | 102.9 | 102.9 | 105.55 | 102.5 | 58,314 |
| November 03, 2025 | 107.93 | 104.27 | 104.27 | 107.99 | 103.65 | 60,570 |
| October 31, 2025 | 108.8 | 107.63 | 107.63 | 108.8 | 107.15 | 22,053 |
| October 30, 2025 | 109 | 107.9 | 107.9 | 109.48 | 107.5 | 28,141 |
| October 29, 2025 | 108.98 | 108.58 | 108.58 | 109.7 | 107.5 | 24,771 |
| October 28, 2025 | 108.1 | 108.43 | 108.43 | 111.3 | 108 | 24,703 |
| October 27, 2025 | 108.65 | 109.05 | 109.05 | 109.5 | 108.1 | 29,067 |
| October 24, 2025 | 107.97 | 107.63 | 107.63 | 109.95 | 107.52 | 38,274 |
| October 23, 2025 | 108 | 107.42 | 107.42 | 109.81 | 107.24 | 51,473 |
| October 21, 2025 | 107.87 | 108.72 | 108.72 | 109.5 | 107.8 | 6,030 |
| October 20, 2025 | 108.87 | 107.87 | 107.87 | 109.41 | 107.23 | 11,102 |
| October 17, 2025 | 108.98 | 107.14 | 107.14 | 109.19 | 106.8 | 36,548 |
| October 16, 2025 | 108.75 | 107.72 | 107.72 | 109.19 | 107.21 | 24,590 |
| October 15, 2025 | 107.5 | 107.92 | 107.92 | 109.45 | 107.04 | 31,297 |
| October 14, 2025 | 108.37 | 106.81 | 106.81 | 109.2 | 106.15 | 34,616 |
| October 13, 2025 | 107.2 | 107.88 | 107.88 | 108.9 | 106.99 | 21,948 |
| October 10, 2025 | 108.3 | 108.84 | 108.84 | 109.4 | 107.79 | 20,497 |
| October 09, 2025 | 110.37 | 107.79 | 107.79 | 110.37 | 107.2 | 27,960 |
| October 08, 2025 | 107.06 | 108.21 | 108.21 | 108.88 | 107.06 | 16,688 |
| October 07, 2025 | 108.5 | 107.89 | 107.89 | 110.39 | 107.75 | 56,756 |
| October 06, 2025 | 112.2 | 108.48 | 108.48 | 112.2 | 108.01 | 41,497 |
| October 03, 2025 | 109 | 110.43 | 110.43 | 113 | 109 | 75,706 |
| October 01, 2025 | 107.89 | 109.51 | 109.51 | 110 | 107.89 | 52,697 |
| September 30, 2025 | 110.93 | 107.89 | 107.89 | 111.99 | 107.69 | 180,069 |
| September 29, 2025 | 111.45 | 109.19 | 109.19 | 112.86 | 108 | 116,868 |
| September 26, 2025 | 116 | 110.87 | 110.87 | 116 | 110 | 42,741 |