87.64
-0.64(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 88.28 | 87.64 | 87.64 | 88.9 | 87.5 | 442,386 |
| December 23, 2025 | 87.3 | 88.28 | 88.28 | 89.5 | 86.77 | 1.4M |
| December 22, 2025 | 85.9 | 87.29 | 87.29 | 87.5 | 85.9 | 528,744 |
| December 19, 2025 | 85.17 | 85.9 | 85.9 | 86.2 | 84.71 | 409,535 |
| December 18, 2025 | 86 | 85.14 | 85.14 | 86.13 | 84.5 | 398,507 |
| December 17, 2025 | 86.99 | 86.26 | 86.26 | 87.18 | 85.31 | 459,296 |
| December 16, 2025 | 86.99 | 87.16 | 87.16 | 90.4 | 86.21 | 2.35M |
| December 15, 2025 | 85.5 | 87.03 | 87.03 | 87.66 | 85.01 | 821,239 |
| December 12, 2025 | 85.09 | 85.79 | 85.79 | 86.7 | 84.5 | 536,310 |
| December 11, 2025 | 84.79 | 84.88 | 84.88 | 85.2 | 83.57 | 413,531 |
| December 10, 2025 | 86.36 | 84.81 | 84.81 | 87.34 | 84.21 | 924,965 |
| December 09, 2025 | 84.69 | 86.33 | 86.33 | 86.74 | 82.54 | 1.09M |
| December 08, 2025 | 88.8 | 85.86 | 85.86 | 89.1 | 84.35 | 1.41M |
| December 05, 2025 | 84.44 | 88.8 | 88.8 | 91.5 | 83.5 | 5.51M |
| December 04, 2025 | 84 | 83.79 | 83.79 | 84.32 | 83.6 | 453,161 |
| December 03, 2025 | 85.4 | 84.6 | 84.6 | 85.4 | 83.75 | 393,077 |
| December 02, 2025 | 85.4 | 85.13 | 85.13 | 85.5 | 84.3 | 352,662 |
| December 01, 2025 | 85.17 | 85.41 | 85.41 | 86.3 | 85 | 475,044 |
| November 28, 2025 | 85.45 | 85.07 | 85.07 | 85.46 | 84.05 | 359,454 |
| November 27, 2025 | 85.84 | 85 | 85 | 86.32 | 84.51 | 470,011 |
| November 26, 2025 | 83.29 | 85.16 | 85.16 | 85.9 | 83.29 | 686,645 |
| November 25, 2025 | 85.8 | 83.29 | 83.29 | 86.1 | 83.05 | 913,063 |
| November 24, 2025 | 88.5 | 86.42 | 86.42 | 88.65 | 85.5 | 557,313 |
| November 21, 2025 | 88.53 | 88.58 | 88.58 | 88.96 | 87.75 | 509,935 |
| November 19, 2025 | 92.29 | 90.09 | 90.09 | 92.35 | 89.85 | 825,524 |
| November 18, 2025 | 92.7 | 91.84 | 91.84 | 93.9 | 91.71 | 1M |
| November 17, 2025 | 92.19 | 92.21 | 92.21 | 93.5 | 92.1 | 450,193 |
| November 14, 2025 | 92.59 | 92.19 | 92.19 | 92.64 | 92.03 | 301,662 |
| November 13, 2025 | 92.82 | 92.58 | 92.58 | 93.5 | 92.2 | 943,501 |
| November 12, 2025 | 92 | 92.81 | 92.81 | 94.05 | 92 | 959,971 |
| November 11, 2025 | 92.98 | 92.41 | 92.41 | 93 | 91.3 | 732,666 |
| November 10, 2025 | 92.71 | 92.24 | 92.24 | 93.48 | 92.1 | 426,891 |
| November 07, 2025 | 93.18 | 92.61 | 92.61 | 93.65 | 91.69 | 577,713 |
| November 06, 2025 | 95.45 | 93.18 | 93.18 | 95.45 | 93.01 | 536,056 |
| November 04, 2025 | 94.75 | 95.45 | 95.45 | 96.04 | 93.5 | 852,698 |
| November 03, 2025 | 93.5 | 94.42 | 94.42 | 95 | 93.27 | 768,251 |
| October 31, 2025 | 94.99 | 93.45 | 93.45 | 95.5 | 93.2 | 760,478 |
| October 30, 2025 | 95.48 | 94.89 | 94.89 | 95.77 | 94.6 | 722,864 |
| October 29, 2025 | 95.44 | 95.07 | 95.07 | 96 | 94.38 | 850,676 |
| October 28, 2025 | 93.8 | 95.06 | 95.06 | 96.4 | 93.35 | 2.09M |
| October 27, 2025 | 94.07 | 93.48 | 93.48 | 94.27 | 93.25 | 400,978 |
| October 24, 2025 | 94.3 | 93.75 | 93.75 | 94.62 | 93.55 | 321,664 |
| October 23, 2025 | 95.4 | 94.15 | 94.15 | 95.4 | 93.85 | 491,432 |
| October 21, 2025 | 93.99 | 94.53 | 94.53 | 95.25 | 93.98 | 174,823 |
| October 20, 2025 | 93.54 | 93.54 | 93.54 | 93.9 | 92.4 | 568,212 |
| October 17, 2025 | 95.95 | 93.29 | 93.29 | 95.95 | 93 | 547,074 |
| October 16, 2025 | 95.9 | 96.06 | 96.06 | 98.3 | 95.25 | 1.58M |
| October 15, 2025 | 93 | 95.16 | 95.16 | 96 | 92.15 | 883,085 |
| October 14, 2025 | 93.59 | 92.57 | 92.57 | 94.1 | 92.01 | 682,193 |
| October 13, 2025 | 92.7 | 93.77 | 93.77 | 94.15 | 92.65 | 621,091 |
| October 10, 2025 | 93.05 | 93.35 | 93.35 | 93.94 | 92.64 | 427,108 |
| October 09, 2025 | 92.5 | 92.9 | 92.9 | 93.49 | 92.5 | 497,063 |
| October 08, 2025 | 94.3 | 92.98 | 92.98 | 94.45 | 92.85 | 504,245 |
| October 07, 2025 | 95 | 93.79 | 93.79 | 95 | 93.43 | 514,805 |
| October 06, 2025 | 95.5 | 94.48 | 94.48 | 95.93 | 94.15 | 528,166 |
| October 03, 2025 | 93.1 | 95.43 | 95.43 | 95.78 | 93.09 | 1.15M |
| October 01, 2025 | 92.09 | 92.99 | 92.99 | 93.6 | 91.65 | 582,135 |
| September 30, 2025 | 90 | 92.03 | 92.03 | 92.5 | 90 | 806,098 |
| September 29, 2025 | 92.2 | 92.46 | 92.46 | 92.99 | 91.29 | 900,639 |
| September 26, 2025 | 95.28 | 92.27 | 92.27 | 95.28 | 91.8 | 996,340 |