81.26
+0.62(+0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 83.4 | 81.26 | 81.26 | 83.4 | 79.11 | 14,574 |
| December 30, 2025 | 81.77 | 80.64 | 80.64 | 81.78 | 79.06 | 8,352 |
| December 29, 2025 | 80.83 | 79.4 | 79.4 | 81.86 | 79.02 | 5,396 |
| December 26, 2025 | 81.36 | 80.83 | 80.83 | 82.94 | 80.1 | 8,456 |
| December 24, 2025 | 81 | 81.35 | 81.36 | 82.99 | 81 | 9,509 |
| December 23, 2025 | 82.75 | 81.9 | 81.9 | 82.75 | 80.12 | 6,901 |
| December 22, 2025 | 81 | 81.13 | 81.13 | 83.5 | 80.12 | 13,979 |
| December 19, 2025 | 82.01 | 82.09 | 82.09 | 83.79 | 81.02 | 12,415 |
| December 18, 2025 | 80.47 | 81.41 | 81.41 | 82.25 | 80 | 9,297 |
| December 17, 2025 | 81.03 | 80.47 | 80.47 | 83.54 | 79.63 | 17,728 |
| December 16, 2025 | 84 | 82.44 | 82.44 | 84 | 79.22 | 16,274 |
| December 15, 2025 | 84 | 81.63 | 81.63 | 84 | 81.05 | 5,161 |
| December 12, 2025 | 84.41 | 82.62 | 82.62 | 84.41 | 81.6 | 10,562 |
| December 11, 2025 | 82 | 83.27 | 83.27 | 84 | 79.51 | 21,789 |
| December 10, 2025 | 82.87 | 81.08 | 81.08 | 84.5 | 79.8 | 16,053 |
| December 09, 2025 | 79.51 | 79.18 | 79.18 | 81.08 | 78.02 | 6,997 |
| December 08, 2025 | 83.98 | 79.12 | 79.12 | 83.98 | 79 | 5,717 |
| December 05, 2025 | 83 | 81 | 81 | 83.25 | 81 | 956 |
| December 04, 2025 | 84.7 | 81.61 | 81.61 | 84.7 | 80.01 | 10,857 |
| December 03, 2025 | 82.83 | 79.55 | 79.55 | 82.86 | 79.01 | 19,868 |
| December 02, 2025 | 83.03 | 81.92 | 81.92 | 84.69 | 81.49 | 8,923 |
| December 01, 2025 | 83.17 | 83.03 | 83.03 | 84.81 | 82 | 6,489 |
| November 28, 2025 | 85.03 | 82.91 | 82.91 | 87 | 82.5 | 13,749 |
| November 27, 2025 | 85.8 | 85.03 | 85.03 | 85.84 | 83.23 | 9,323 |
| November 26, 2025 | 84.1 | 82.96 | 82.96 | 85.18 | 82.59 | 7,058 |
| November 25, 2025 | 83.05 | 83.29 | 83.29 | 86.45 | 82.32 | 27,632 |
| November 24, 2025 | 82.99 | 82.53 | 82.53 | 85.92 | 82 | 6,415 |
| November 21, 2025 | 85 | 82.99 | 82.99 | 85.85 | 82.1 | 20,274 |
| November 19, 2025 | 84.65 | 84.65 | 84.65 | 85.58 | 83.25 | 22,041 |
| November 18, 2025 | 87.21 | 84.65 | 84.65 | 89.09 | 83.81 | 32,072 |
| November 17, 2025 | 89.95 | 87.63 | 87.63 | 92.57 | 86.99 | 51,657 |
| November 14, 2025 | 91.63 | 91.21 | 91.21 | 93.99 | 90.07 | 13,908 |
| November 13, 2025 | 93.39 | 91.66 | 91.66 | 94 | 90.6 | 13,663 |
| November 12, 2025 | 92.5 | 92.82 | 92.82 | 94.29 | 92.2 | 6,953 |
| November 11, 2025 | 95.51 | 92.04 | 92.04 | 95.51 | 91.8 | 26,513 |
| November 10, 2025 | 91.5 | 95.7 | 95.7 | 96.24 | 91.5 | 26,245 |
| November 07, 2025 | 91.68 | 91.35 | 91.35 | 93.5 | 90.02 | 42,999 |
| November 06, 2025 | 93.5 | 92.02 | 92.02 | 96 | 91.55 | 24,643 |
| November 04, 2025 | 94.97 | 93.12 | 93.12 | 96.45 | 92.85 | 8,149 |
| November 03, 2025 | 94.8 | 94.97 | 94.97 | 97.99 | 94.31 | 7,349 |
| October 31, 2025 | 98.24 | 94.95 | 94.95 | 98.49 | 94 | 10,744 |
| October 30, 2025 | 98.68 | 97.09 | 97.09 | 98.68 | 97 | 3,123 |
| October 29, 2025 | 97.72 | 98.68 | 98.68 | 101 | 95.99 | 75,968 |
| October 28, 2025 | 96.95 | 95.43 | 95.43 | 98.5 | 94.7 | 38,604 |
| October 27, 2025 | 96.06 | 96.38 | 96.38 | 101.95 | 95.1 | 30,813 |
| October 24, 2025 | 96.6 | 96.11 | 96.11 | 98 | 94 | 35,399 |
| October 23, 2025 | 93.99 | 95.15 | 95.15 | 97 | 92.77 | 29,952 |
| October 21, 2025 | 93.97 | 92.51 | 92.51 | 93.97 | 91.01 | 1,857 |
| October 20, 2025 | 90.75 | 91.66 | 91.66 | 93 | 90.41 | 13,104 |
| October 17, 2025 | 93.6 | 90.97 | 90.97 | 93.6 | 90.95 | 4,620 |
| October 16, 2025 | 91.63 | 92.4 | 92.4 | 93.49 | 91.44 | 3,988 |
| October 15, 2025 | 90.75 | 91.63 | 91.63 | 93.54 | 90.67 | 11,728 |
| October 14, 2025 | 92 | 90.75 | 90.75 | 92.54 | 90.5 | 6,220 |
| October 13, 2025 | 90.13 | 91.26 | 91.26 | 93.97 | 90.13 | 8,336 |
| October 10, 2025 | 91.7 | 91.47 | 91.47 | 93.44 | 91 | 11,133 |
| October 09, 2025 | 92.32 | 91.76 | 91.76 | 93.08 | 91.5 | 8,624 |
| October 08, 2025 | 94.1 | 91.69 | 91.69 | 94.1 | 91.31 | 11,756 |
| October 07, 2025 | 94.87 | 92.4 | 92.4 | 94.93 | 92.05 | 17,428 |
| October 06, 2025 | 99 | 94.39 | 94.39 | 99 | 93.32 | 23,980 |
| October 03, 2025 | 95.25 | 97.54 | 97.54 | 98.5 | 95.25 | 7,228 |