77.74
-1(-1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 78.5 | 77.74 | 77.74 | 79.73 | 77.6 | 63,941 |
| December 23, 2025 | 76.19 | 78.74 | 78.74 | 79.39 | 75.62 | 215,811 |
| December 22, 2025 | 74.99 | 76.38 | 76.38 | 77.21 | 72.61 | 127,251 |
| December 19, 2025 | 73.1 | 73.96 | 73.96 | 74.8 | 72.73 | 34,309 |
| December 18, 2025 | 75.38 | 73.12 | 73.12 | 75.38 | 72.5 | 39,034 |
| December 17, 2025 | 75.99 | 74.05 | 74.05 | 76.1 | 73.67 | 67,331 |
| December 16, 2025 | 73.61 | 75.72 | 75.72 | 78 | 73.4 | 530,416 |
| December 15, 2025 | 72.49 | 73.61 | 73.61 | 75.75 | 71.91 | 94,204 |
| December 12, 2025 | 72.45 | 72.85 | 72.85 | 73.8 | 72.1 | 83,433 |
| December 11, 2025 | 72.42 | 72.45 | 72.45 | 72.84 | 71.71 | 33,259 |
| December 10, 2025 | 72.72 | 72.43 | 72.43 | 74.89 | 72.2 | 71,473 |
| December 09, 2025 | 72.9 | 72.72 | 72.72 | 73.68 | 70.5 | 64,816 |
| December 08, 2025 | 76.8 | 72.9 | 72.9 | 76.8 | 72 | 77,515 |
| December 05, 2025 | 74.97 | 76.81 | 76.81 | 78.3 | 74.37 | 167,399 |
| December 04, 2025 | 75.7 | 74.97 | 74.97 | 76.74 | 74.71 | 61,686 |
| December 03, 2025 | 76.03 | 75.85 | 75.85 | 77.85 | 75.22 | 74,281 |
| December 02, 2025 | 77.02 | 76.83 | 76.83 | 77.67 | 76.51 | 27,870 |
| December 01, 2025 | 78 | 77.51 | 77.51 | 79 | 77.02 | 40,047 |
| November 28, 2025 | 78.58 | 77.87 | 77.87 | 78.85 | 76.8 | 62,904 |
| November 27, 2025 | 78.5 | 77.84 | 77.84 | 78.6 | 77.24 | 33,509 |
| November 26, 2025 | 76.14 | 76.86 | 76.86 | 77.63 | 76.14 | 45,830 |
| November 25, 2025 | 76.6 | 76.14 | 76.14 | 76.98 | 75.75 | 46,640 |
| November 24, 2025 | 77.01 | 76.19 | 76.19 | 77.54 | 76 | 51,420 |
| November 21, 2025 | 78.87 | 77.58 | 77.58 | 78.87 | 77.2 | 64,744 |
| November 19, 2025 | 80.73 | 79.86 | 79.86 | 80.73 | 79.52 | 36,073 |
| November 18, 2025 | 81.24 | 80.75 | 80.75 | 83.2 | 80.1 | 116,085 |
| November 17, 2025 | 81.33 | 81.16 | 81.16 | 82.23 | 80.81 | 59,797 |
| November 14, 2025 | 81.02 | 81.33 | 81.33 | 81.95 | 80.19 | 92,102 |
| November 13, 2025 | 81.84 | 82.1 | 82.1 | 83.8 | 80.22 | 195,783 |
| November 12, 2025 | 80.21 | 81.46 | 81.46 | 82 | 80.21 | 142,247 |
| November 11, 2025 | 77.62 | 81.78 | 81.78 | 84.79 | 77.62 | 529,196 |
| November 10, 2025 | 77.4 | 78.33 | 78.33 | 79.03 | 77.4 | 33,095 |
| November 07, 2025 | 78.62 | 78.38 | 78.38 | 78.81 | 77.93 | 70,613 |
| November 06, 2025 | 81 | 79.43 | 79.43 | 81.55 | 78.95 | 65,140 |
| November 04, 2025 | 82.46 | 81.57 | 81.57 | 82.59 | 81.5 | 51,918 |
| November 03, 2025 | 82.17 | 82.3 | 82.3 | 83.29 | 81.49 | 130,952 |
| October 31, 2025 | 81.78 | 82.01 | 82.01 | 82.3 | 81.49 | 66,979 |
| October 30, 2025 | 81.6 | 81.58 | 81.58 | 82.65 | 81.25 | 75,938 |
| October 29, 2025 | 81.62 | 81.59 | 81.59 | 83.08 | 80.82 | 123,880 |
| October 28, 2025 | 81.4 | 82.18 | 82.18 | 83.09 | 81.21 | 290,815 |
| October 27, 2025 | 81.07 | 81.21 | 81.21 | 81.85 | 80.5 | 65,067 |
| October 24, 2025 | 82.49 | 81.07 | 81.07 | 82.49 | 79.77 | 91,008 |
| October 23, 2025 | 82.73 | 82.29 | 82.29 | 82.98 | 81.52 | 63,388 |
| October 21, 2025 | 81.61 | 82.23 | 82.23 | 82.6 | 81.26 | 25,865 |
| October 20, 2025 | 81.44 | 81.61 | 81.61 | 82.76 | 79.2 | 116,734 |
| October 17, 2025 | 82.9 | 81.05 | 81.05 | 82.9 | 80.9 | 73,019 |
| October 16, 2025 | 82.7 | 82.44 | 82.44 | 84.25 | 82 | 159,297 |
| October 15, 2025 | 80.2 | 81.84 | 81.84 | 84.02 | 80.2 | 182,565 |
| October 14, 2025 | 82.41 | 81.28 | 81.28 | 83 | 81.11 | 69,580 |
| October 13, 2025 | 83.38 | 82.78 | 82.78 | 83.38 | 82.5 | 72,600 |
| October 10, 2025 | 83.85 | 83.3 | 83.3 | 84.12 | 83 | 102,610 |
| October 09, 2025 | 84.41 | 83.52 | 83.52 | 84.5 | 83.02 | 64,631 |
| October 08, 2025 | 84.32 | 84.41 | 84.41 | 86.4 | 84 | 82,153 |
| October 07, 2025 | 85 | 84.32 | 84.32 | 85.26 | 83.86 | 62,338 |
| October 06, 2025 | 85.1 | 84.47 | 84.47 | 86.18 | 84.3 | 77,008 |
| October 03, 2025 | 85 | 85.92 | 85.92 | 86.95 | 84.94 | 128,363 |
| October 01, 2025 | 83.9 | 84.9 | 84.9 | 85.99 | 83.4 | 82,239 |
| September 30, 2025 | 84.67 | 83.42 | 83.42 | 85.49 | 82.3 | 156,708 |
| September 29, 2025 | 86.2 | 85.07 | 85.07 | 86.2 | 84.4 | 155,725 |
| September 26, 2025 | 88 | 85.62 | 85.62 | 88 | 85.03 | 166,236 |