83.60
+1.2(+1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 81.9 | 83.6 | 83.6 | 84.79 | 81.71 | 88,782 |
| January 13, 2026 | 81.8 | 82.4 | 82.4 | 85 | 81.8 | 54,305 |
| January 12, 2026 | 84.9 | 83.4 | 83.4 | 84.9 | 81.2 | 34,499 |
| January 09, 2026 | 84.45 | 84.07 | 84.07 | 85.8 | 83.62 | 33,250 |
| January 08, 2026 | 89.49 | 84.45 | 84.45 | 89.49 | 84.1 | 45,158 |
| January 07, 2026 | 87.48 | 88.03 | 88.03 | 88.79 | 85.61 | 44,096 |
| January 06, 2026 | 88.49 | 87.05 | 87.05 | 88.49 | 85.05 | 25,435 |
| January 05, 2026 | 87.02 | 86.79 | 86.79 | 87.77 | 86.3 | 36,296 |
| January 02, 2026 | 88 | 87.44 | 87.44 | 88.5 | 87.2 | 37,386 |
| January 01, 2026 | 90.59 | 87.78 | 87.78 | 90.59 | 87.02 | 62,125 |
| December 31, 2025 | 88.7 | 90.14 | 90.14 | 92.25 | 88.06 | 63,700 |
| December 30, 2025 | 89.5 | 89.61 | 89.61 | 89.9 | 88 | 27,312 |
| December 29, 2025 | 88.11 | 89.39 | 89.39 | 90.99 | 87.9 | 68,436 |
| December 26, 2025 | 84.8 | 89.73 | 89.73 | 90.55 | 84.03 | 227,558 |
| December 24, 2025 | 85.99 | 83.6 | 83.6 | 85.99 | 83 | 33,025 |
| December 23, 2025 | 85 | 85.34 | 85.34 | 85.94 | 83.31 | 39,505 |
| December 22, 2025 | 85.03 | 84.21 | 84.21 | 85.03 | 83.02 | 36,656 |
| December 19, 2025 | 83.88 | 84.34 | 84.34 | 85.25 | 81 | 82,058 |
| December 18, 2025 | 82.1 | 82.44 | 82.44 | 83.83 | 81.6 | 22,238 |
| December 17, 2025 | 84.8 | 82.65 | 82.65 | 84.8 | 82.1 | 24,600 |
| December 16, 2025 | 83.08 | 83.22 | 83.22 | 85 | 83.06 | 21,960 |
| December 15, 2025 | 85.73 | 83.99 | 83.99 | 85.73 | 82.8 | 13,129 |
| December 12, 2025 | 85.35 | 83.98 | 83.98 | 85.35 | 83.5 | 26,149 |
| December 11, 2025 | 84 | 83.84 | 83.84 | 85.49 | 82.83 | 55,890 |
| December 10, 2025 | 79 | 85.58 | 85.58 | 86.49 | 79 | 129,761 |
| December 09, 2025 | 78.74 | 80.53 | 80.53 | 81 | 78.74 | 24,905 |
| December 08, 2025 | 81.3 | 78.74 | 78.74 | 81.3 | 78.32 | 35,043 |
| December 05, 2025 | 83.29 | 81.09 | 81.09 | 83.29 | 80.76 | 20,536 |
| December 04, 2025 | 83 | 82.21 | 82.21 | 83.01 | 82.01 | 11,312 |
| December 03, 2025 | 83.8 | 82.17 | 82.17 | 83.8 | 82 | 11,905 |
| December 02, 2025 | 84.79 | 82.57 | 82.57 | 84.79 | 82.14 | 78,675 |
| December 01, 2025 | 85 | 83.87 | 83.87 | 85 | 83.5 | 6,561 |
| November 28, 2025 | 82.25 | 83.68 | 83.68 | 83.98 | 82.25 | 12,257 |
| November 27, 2025 | 82.8 | 82.64 | 82.64 | 84 | 82.21 | 18,460 |
| November 26, 2025 | 82.44 | 83.04 | 83.04 | 83.49 | 82.44 | 18,483 |
| November 25, 2025 | 82.1 | 82.44 | 82.44 | 83.5 | 82.1 | 13,471 |
| November 24, 2025 | 84.3 | 82.85 | 82.85 | 84.3 | 82.75 | 17,841 |
| November 21, 2025 | 84 | 83.82 | 83.82 | 84.79 | 83.16 | 13,901 |
| November 19, 2025 | 83.73 | 84.04 | 84.04 | 84.45 | 83.69 | 16,484 |
| November 18, 2025 | 84.7 | 83.73 | 83.73 | 84.7 | 83.31 | 12,215 |
| November 17, 2025 | 84.81 | 83.88 | 83.88 | 84.89 | 83.8 | 15,319 |
| November 14, 2025 | 83.05 | 84.39 | 84.39 | 84.74 | 82.6 | 22,607 |
| November 13, 2025 | 84.7 | 83.05 | 83.05 | 85.26 | 82.5 | 39,452 |
| November 12, 2025 | 84.64 | 84.44 | 84.44 | 85.19 | 84.1 | 22,513 |
| November 11, 2025 | 85.1 | 84.64 | 84.64 | 85.23 | 84 | 15,692 |
| November 10, 2025 | 85 | 85.1 | 85.1 | 86.4 | 84.99 | 77,581 |
| November 07, 2025 | 85.8 | 85.48 | 85.48 | 86.89 | 85 | 28,861 |
| November 06, 2025 | 86.65 | 85.96 | 85.96 | 87.86 | 85.51 | 20,518 |
| November 04, 2025 | 86.35 | 87.24 | 87.24 | 87.94 | 86.35 | 12,055 |
| November 03, 2025 | 87 | 87.15 | 87.15 | 87.99 | 87 | 18,455 |
| October 31, 2025 | 88.4 | 87.39 | 87.39 | 88.4 | 87.3 | 11,140 |
| October 30, 2025 | 88.55 | 87.82 | 87.82 | 88.55 | 87.55 | 18,912 |
| October 29, 2025 | 87.7 | 88.09 | 88.09 | 88.5 | 86.98 | 40,993 |
| October 28, 2025 | 87.5 | 87.27 | 87.27 | 87.5 | 86.78 | 51,187 |
| October 27, 2025 | 87.9 | 86.71 | 86.71 | 87.9 | 86.05 | 19,608 |
| October 24, 2025 | 87.74 | 86.89 | 86.89 | 87.74 | 86.1 | 40,288 |
| October 23, 2025 | 87.64 | 87.28 | 87.28 | 88.7 | 87 | 49,870 |
| October 21, 2025 | 88 | 87.64 | 87.64 | 88 | 86.8 | 17,014 |
| October 20, 2025 | 87.7 | 86.32 | 86.32 | 87.7 | 85.74 | 30,146 |
| October 17, 2025 | 87.05 | 85.72 | 85.72 | 88 | 85.1 | 38,111 |
