78.53
+0.5(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 77.2 | 78.53 | 78.53 | 84.28 | 77.05 | 11,919 |
| November 06, 2025 | 79.8 | 78.03 | 78.03 | 79.8 | 78 | 890 |
| November 04, 2025 | 80.43 | 78.74 | 78.74 | 81.79 | 77.15 | 12,207 |
| November 03, 2025 | 80.02 | 80.44 | 80.44 | 82.51 | 80 | 7,151 |
| October 31, 2025 | 84.5 | 80.56 | 80.56 | 84.5 | 80.23 | 6,372 |
| October 30, 2025 | 82 | 81.99 | 81.99 | 83.94 | 81.76 | 2,566 |
| October 29, 2025 | 81 | 82 | 82 | 83.25 | 79.22 | 5,284 |
| October 28, 2025 | 81.11 | 81.28 | 81.28 | 84.59 | 79.05 | 5,095 |
| October 27, 2025 | 82.15 | 81.97 | 81.97 | 82.49 | 78 | 6,047 |
| October 24, 2025 | 82.5 | 82.62 | 82.62 | 84.69 | 82.5 | 1,391 |
| October 23, 2025 | 84.4 | 82.8 | 82.8 | 84.74 | 82.51 | 10,866 |
| October 21, 2025 | 84.89 | 82.99 | 82.99 | 84.89 | 81.9 | 783 |
| October 20, 2025 | 81.79 | 81.69 | 81.69 | 84.99 | 81.1 | 7,129 |
| October 17, 2025 | 83.01 | 81.79 | 81.79 | 84 | 81.5 | 13,265 |
| October 16, 2025 | 82.55 | 83.19 | 83.19 | 83.48 | 82.55 | 2,336 |
| October 15, 2025 | 82.61 | 82.06 | 82.06 | 83.79 | 82 | 6,306 |
| October 14, 2025 | 84.8 | 82.59 | 82.59 | 84.9 | 82.45 | 5,510 |
| October 13, 2025 | 83.35 | 83.15 | 83.15 | 85 | 82.31 | 3,471 |
| October 10, 2025 | 86.5 | 83.35 | 83.35 | 86.5 | 82 | 17,289 |
| October 09, 2025 | 85 | 84.65 | 84.65 | 88 | 82.61 | 23,147 |
| October 08, 2025 | 84 | 83.06 | 83.06 | 85.66 | 83 | 5,486 |
| October 07, 2025 | 83.12 | 84.32 | 84.32 | 85.35 | 83 | 6,897 |
| October 06, 2025 | 84.93 | 83.95 | 83.95 | 85.85 | 83.35 | 7,283 |
| October 03, 2025 | 83.62 | 84.88 | 84.88 | 85 | 83.5 | 7,008 |
| October 01, 2025 | 82.55 | 83.51 | 83.51 | 84.99 | 82.55 | 3,511 |
| September 30, 2025 | 85 | 84.19 | 84.19 | 85.78 | 84.08 | 1,300 |
| September 29, 2025 | 88 | 84.14 | 84.14 | 88 | 83.41 | 3,388 |
| September 26, 2025 | 84.01 | 83.43 | 83.43 | 84.98 | 82.61 | 5,328 |
| September 25, 2025 | 86.8 | 84.58 | 84.58 | 86.8 | 84.5 | 5,913 |
| September 24, 2025 | 86 | 84.56 | 84.56 | 87.41 | 83.2 | 7,988 |
| September 23, 2025 | 87.06 | 86.24 | 86.24 | 88.8 | 86 | 14,198 |
| September 22, 2025 | 85.5 | 87.05 | 87.05 | 91.68 | 85.5 | 25,976 |
| September 19, 2025 | 86.5 | 87.55 | 87.55 | 90.9 | 86.07 | 34,676 |
| September 18, 2025 | 90.9 | 86.49 | 86.49 | 91.68 | 85.36 | 22,057 |
| September 17, 2025 | 84.24 | 89.34 | 89.34 | 96.98 | 82.81 | 115,362 |
| September 16, 2025 | 81.98 | 82.62 | 82.62 | 84.98 | 81.98 | 15,088 |
| September 15, 2025 | 84.4 | 81.93 | 81.93 | 84.4 | 81 | 10,595 |
| September 12, 2025 | 84.42 | 82.9 | 82.9 | 84.88 | 82.15 | 6,238 |
| September 11, 2025 | 83.17 | 84.43 | 84.43 | 84.95 | 82.15 | 7,426 |
| September 10, 2025 | 84.75 | 83.71 | 83.71 | 84.75 | 81.61 | 8,092 |
| September 09, 2025 | 84.98 | 82.53 | 82.53 | 84.98 | 81.31 | 8,060 |
| September 08, 2025 | 83.1 | 82.65 | 82.65 | 85.64 | 82.1 | 5,143 |
| September 05, 2025 | 82.11 | 83.61 | 83.61 | 84.03 | 81.8 | 8,546 |
| September 04, 2025 | 84.1 | 82.06 | 82.06 | 86.5 | 81.8 | 24,953 |
| September 03, 2025 | 86.06 | 83.52 | 83.52 | 86.8 | 81.8 | 23,224 |
| September 02, 2025 | 87 | 85.76 | 85.76 | 89.14 | 85.05 | 10,711 |
| September 01, 2025 | 88.89 | 87.93 | 87.93 | 89.01 | 87.18 | 4,744 |
| August 29, 2025 | 84.31 | 88.88 | 88.88 | 92.45 | 83.01 | 24,264 |
| August 28, 2025 | 87 | 84.8 | 84.8 | 87.08 | 84 | 11,284 |
| August 26, 2025 | 85 | 87.34 | 87.34 | 87.79 | 85 | 5,923 |
| August 25, 2025 | 85.5 | 85.96 | 85.96 | 87.04 | 83.11 | 13,954 |
| August 22, 2025 | 85.56 | 84.37 | 84.37 | 86 | 82.99 | 18,298 |
| August 21, 2025 | 89.39 | 85.14 | 85.14 | 89.39 | 83.42 | 84,681 |
| August 20, 2025 | 89.1 | 88.45 | 88.45 | 91 | 87.5 | 11,703 |
| August 19, 2025 | 86.1 | 89.98 | 89.98 | 92.99 | 86.1 | 19,549 |
| August 18, 2025 | 89.62 | 87.92 | 87.92 | 91.99 | 87 | 16,590 |
| August 14, 2025 | 90.51 | 89.62 | 89.62 | 93.48 | 88.9 | 7,343 |
| August 13, 2025 | 91 | 91.01 | 91.01 | 93.49 | 90.52 | 21,763 |
| August 12, 2025 | 93.5 | 91.74 | 91.74 | 95.99 | 91 | 20,818 |
| August 11, 2025 | 93.07 | 93.49 | 93.49 | 95.99 | 92.42 | 7,668 |