77.98
-3.82(-4.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 78.12 | 77.98 | 77.98 | 79.9 | 76.5 | 3.55M |
| January 13, 2026 | 73.01 | 81.8 | 81.8 | 87 | 72.85 | 19.58M |
| January 12, 2026 | 75.08 | 72.59 | 72.59 | 75.58 | 72.08 | 158,128 |
| January 09, 2026 | 76.04 | 75.35 | 75.35 | 78.45 | 75.1 | 180,981 |
| January 08, 2026 | 77.25 | 76.04 | 76.04 | 79.77 | 75.51 | 163,491 |
| January 07, 2026 | 78.91 | 78.02 | 78.02 | 79.89 | 77.16 | 108,863 |
| January 06, 2026 | 81.5 | 78.91 | 78.91 | 81.5 | 78.7 | 110,326 |
| January 05, 2026 | 79.99 | 80.91 | 80.91 | 82.7 | 79.41 | 183,349 |
| January 02, 2026 | 81 | 79.99 | 79.99 | 81.9 | 78.5 | 203,954 |
| January 01, 2026 | 82.9 | 80.9 | 80.9 | 82.9 | 80.32 | 190,795 |
| December 31, 2025 | 78.1 | 82.92 | 82.92 | 85 | 77.77 | 1.06M |
| December 30, 2025 | 84 | 79.88 | 79.88 | 85.19 | 77.61 | 969,539 |
| December 29, 2025 | 84.36 | 84.5 | 84.5 | 90.53 | 83.61 | 2.08M |
| December 26, 2025 | 83.49 | 86.75 | 86.75 | 88.8 | 81 | 3.93M |
| December 24, 2025 | 82.4 | 83.38 | 83.38 | 87 | 79.47 | 12.52M |
| December 23, 2025 | 67.7 | 80.41 | 80.41 | 80.41 | 66.76 | 9.85M |
| December 22, 2025 | 66.36 | 67.01 | 67.01 | 67.33 | 65.64 | 328,581 |
| December 19, 2025 | 64.7 | 65.7 | 65.7 | 66 | 64.27 | 183,359 |
| December 18, 2025 | 64.33 | 64.09 | 64.09 | 65.3 | 63.1 | 112,712 |
| December 17, 2025 | 65.25 | 64.43 | 64.43 | 65.47 | 63.57 | 126,542 |
| December 16, 2025 | 66.05 | 65.18 | 65.18 | 66.35 | 64.73 | 391,234 |
| December 15, 2025 | 65.19 | 66.35 | 66.35 | 67.4 | 64.39 | 184,287 |
| December 12, 2025 | 65.25 | 65.02 | 65.02 | 66.3 | 64.2 | 186,070 |
| December 11, 2025 | 65.21 | 65.41 | 65.41 | 67.25 | 64.51 | 1.67M |
| December 10, 2025 | 64.62 | 65.55 | 65.55 | 67.25 | 64.46 | 1.13M |
| December 09, 2025 | 64.2 | 64.62 | 64.62 | 65.35 | 62.5 | 329,970 |
| December 08, 2025 | 70.1 | 64.29 | 64.29 | 70.1 | 63.7 | 718,089 |
| December 05, 2025 | 69.31 | 67.83 | 67.83 | 69.31 | 67.1 | 54,996 |
| December 04, 2025 | 70 | 68.46 | 68.46 | 70.35 | 68.02 | 70,441 |
| December 03, 2025 | 68.6 | 70.04 | 70.04 | 70.99 | 67.3 | 188,781 |
| December 02, 2025 | 68.47 | 68.75 | 68.75 | 71.65 | 67.99 | 186,113 |
| December 01, 2025 | 70.08 | 68.4 | 68.4 | 70.78 | 68 | 75,589 |
| November 28, 2025 | 69.8 | 69.66 | 69.66 | 72 | 69.4 | 80,925 |
| November 27, 2025 | 69.64 | 69.73 | 69.73 | 70.58 | 68.9 | 95,517 |
| November 26, 2025 | 68.7 | 69.01 | 69.01 | 74.72 | 68 | 432,237 |
| November 25, 2025 | 67.6 | 68.49 | 68.49 | 69.2 | 66.95 | 144,623 |
| November 24, 2025 | 69.1 | 67.37 | 67.37 | 69.95 | 66.6 | 125,355 |
| November 21, 2025 | 71.03 | 69.38 | 69.38 | 71.5 | 69.1 | 104,979 |
| November 19, 2025 | 74.09 | 71.97 | 71.97 | 74.29 | 71.3 | 208,563 |
| November 18, 2025 | 74 | 73.04 | 73.04 | 75.8 | 72.87 | 87,231 |
| November 17, 2025 | 75.3 | 74.27 | 74.27 | 76.95 | 74 | 204,055 |
| November 14, 2025 | 77 | 76.98 | 76.98 | 78 | 74.2 | 154,901 |
| November 13, 2025 | 79 | 77.15 | 77.15 | 79 | 77 | 56,145 |
| November 12, 2025 | 79.17 | 77.96 | 77.96 | 79.18 | 77.6 | 70,845 |
| November 11, 2025 | 77.51 | 77.89 | 77.89 | 78.87 | 77.51 | 31,711 |
| November 10, 2025 | 79 | 78.3 | 78.3 | 79.99 | 78 | 172,731 |
| November 07, 2025 | 79.19 | 79.96 | 79.96 | 80.25 | 77.63 | 120,857 |
| November 06, 2025 | 80.84 | 78.55 | 78.55 | 80.84 | 78.35 | 51,284 |
| November 04, 2025 | 80.4 | 79.78 | 79.78 | 81.5 | 79.32 | 81,177 |
| November 03, 2025 | 80.67 | 81.12 | 81.12 | 81.5 | 80.17 | 72,242 |
| October 31, 2025 | 80.27 | 80.35 | 80.35 | 81.6 | 79.96 | 75,294 |
| October 30, 2025 | 79.85 | 80.69 | 80.69 | 81.5 | 79.85 | 106,188 |
| October 29, 2025 | 80.14 | 80.65 | 80.65 | 81.08 | 80 | 93,892 |
| October 28, 2025 | 81.85 | 80.13 | 80.13 | 81.85 | 79.98 | 85,422 |
| October 27, 2025 | 81 | 81.05 | 81.05 | 81.95 | 80.8 | 122,776 |
| October 24, 2025 | 81.28 | 80.93 | 80.93 | 81.5 | 80.31 | 94,825 |
| October 23, 2025 | 81.9 | 81.39 | 81.39 | 82.14 | 80.26 | 100,056 |
| October 21, 2025 | 82.3 | 80.71 | 80.71 | 82.3 | 80.25 | 44,054 |
| October 20, 2025 | 81.99 | 80.66 | 80.66 | 81.99 | 80.15 | 112,500 |
| October 17, 2025 | 81.75 | 80.74 | 80.74 | 82.38 | 80.4 | 93,186 |