81.28
-2.66(-3.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 84.25 | 81.28 | 81.28 | 84.3 | 80.16 | 123,093 |
| December 03, 2025 | 84 | 83.94 | 83.94 | 84.35 | 83.15 | 64,541 |
| December 02, 2025 | 85.35 | 84.29 | 84.29 | 85.35 | 84 | 58,626 |
| December 01, 2025 | 85 | 85.35 | 85.35 | 86.22 | 84.95 | 69,190 |
| November 28, 2025 | 84 | 85.94 | 85.94 | 86.58 | 84 | 82,913 |
| November 27, 2025 | 84.01 | 85.31 | 85.31 | 85.5 | 84.01 | 61,542 |
| November 26, 2025 | 83.97 | 84.96 | 84.96 | 85.72 | 83.5 | 134,232 |
| November 25, 2025 | 83.5 | 83.66 | 83.66 | 84.74 | 83.2 | 153,985 |
| November 24, 2025 | 84.31 | 84.72 | 84.72 | 85.3 | 84.31 | 94,172 |
| November 21, 2025 | 86 | 84.92 | 84.92 | 86 | 84.32 | 119,531 |
| November 19, 2025 | 86.99 | 85.67 | 85.67 | 86.99 | 85.11 | 112,454 |
| November 18, 2025 | 86.85 | 86.23 | 86.23 | 87.14 | 85.53 | 115,385 |
| November 17, 2025 | 88.15 | 86.62 | 86.62 | 88.2 | 86 | 224,493 |
| November 14, 2025 | 88 | 88.15 | 88.15 | 89.76 | 87.33 | 235,717 |
| November 13, 2025 | 88.76 | 87.12 | 87.12 | 89.49 | 87 | 216,936 |
| November 12, 2025 | 88.9 | 88.7 | 88.7 | 92.69 | 87.63 | 511,538 |
| November 11, 2025 | 86.39 | 87.8 | 87.8 | 88.39 | 85.5 | 190,315 |
| November 10, 2025 | 87.8 | 86.3 | 86.3 | 88.9 | 85.5 | 200,791 |
| November 07, 2025 | 90.03 | 87.8 | 87.8 | 91 | 87.61 | 165,827 |
| November 06, 2025 | 91.6 | 89.6 | 89.6 | 91.88 | 89.33 | 166,078 |
| November 04, 2025 | 93.1 | 91.76 | 91.76 | 93.6 | 91.32 | 163,880 |
| November 03, 2025 | 92.88 | 92.57 | 92.57 | 93.16 | 92.02 | 122,658 |
| October 31, 2025 | 93.6 | 92.28 | 92.28 | 94.29 | 91.2 | 251,162 |
| October 30, 2025 | 94.85 | 93.49 | 93.49 | 94.9 | 93 | 224,410 |
| October 29, 2025 | 91.9 | 94.91 | 94.91 | 98.8 | 91.6 | 770,642 |
| October 28, 2025 | 93.7 | 91.84 | 91.84 | 93.7 | 91.3 | 216,632 |
| October 27, 2025 | 93.6 | 93.53 | 93.53 | 94.23 | 93.13 | 164,126 |
| October 24, 2025 | 94.9 | 93.6 | 93.6 | 94.9 | 93.25 | 180,994 |
| October 23, 2025 | 95.8 | 94.86 | 94.86 | 96.3 | 94.01 | 265,721 |
| October 21, 2025 | 95.6 | 94.99 | 94.99 | 97.5 | 94.65 | 98,444 |
| October 20, 2025 | 95.2 | 94.93 | 94.93 | 95.94 | 94.1 | 200,953 |
| October 17, 2025 | 94.65 | 94.81 | 94.81 | 98.8 | 94.51 | 660,088 |
| October 16, 2025 | 95 | 94.64 | 94.64 | 96.7 | 94.33 | 473,355 |
| October 15, 2025 | 95.5 | 94.98 | 94.98 | 96.7 | 94.43 | 303,759 |
| October 14, 2025 | 96.95 | 94.86 | 94.86 | 96.98 | 93.31 | 565,262 |
| October 13, 2025 | 94.6 | 95.08 | 95.08 | 99.7 | 94.6 | 1.92M |
| October 10, 2025 | 110.98 | 105.03 | 105.03 | 111.99 | 103.01 | 521,912 |
| October 09, 2025 | 111.6 | 111.16 | 111.16 | 112.99 | 110.31 | 86,630 |
| October 08, 2025 | 113.79 | 113.29 | 113.29 | 114.79 | 112.9 | 61,588 |
| October 07, 2025 | 117.8 | 113.79 | 113.79 | 117.8 | 113.5 | 81,849 |
| October 06, 2025 | 115.2 | 115.19 | 115.19 | 116 | 114 | 72,660 |
| October 03, 2025 | 115.26 | 115.58 | 115.58 | 117.68 | 114.5 | 117,513 |
| October 01, 2025 | 117.8 | 116.81 | 116.81 | 118 | 113.75 | 114,787 |
| September 30, 2025 | 117.1 | 114.55 | 114.55 | 118.51 | 113 | 104,966 |
| September 29, 2025 | 120 | 117.09 | 117.09 | 121.14 | 116 | 65,647 |
| September 26, 2025 | 120.35 | 119.02 | 119.02 | 121.94 | 118.38 | 59,099 |
| September 25, 2025 | 122 | 122.19 | 122.19 | 124.17 | 121.21 | 91,296 |
| September 24, 2025 | 127 | 122.23 | 122.23 | 127.05 | 121 | 158,228 |
| September 23, 2025 | 129.39 | 126.36 | 126.36 | 131.9 | 125.43 | 211,294 |
| September 22, 2025 | 132.47 | 130.8 | 130.8 | 134.5 | 125.26 | 867,137 |
| September 19, 2025 | 127.9 | 129.7 | 129.7 | 129.7 | 127.2 | 260,228 |
| September 18, 2025 | 127 | 123.53 | 123.53 | 127 | 123.2 | 94,677 |
| September 17, 2025 | 128.4 | 125.84 | 125.84 | 128.4 | 125 | 92,675 |
| September 16, 2025 | 128.26 | 126.43 | 126.43 | 129 | 126 | 87,142 |
| September 15, 2025 | 132.5 | 128.27 | 128.27 | 132.75 | 126.9 | 201,966 |
| September 12, 2025 | 119.18 | 131.73 | 131.73 | 131.73 | 119.18 | 430,463 |
| September 11, 2025 | 158.9 | 158.06 | 158.06 | 159.53 | 154.99 | 471,358 |
| September 10, 2025 | 150 | 151.94 | 151.94 | 151.94 | 146 | 313,145 |
| September 09, 2025 | 142.3 | 144.71 | 144.71 | 147.11 | 142.3 | 142,545 |
| September 08, 2025 | 141.99 | 141.88 | 141.88 | 143.9 | 138.4 | 37,217 |