78.50
+0.8(+1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 78 | 78.5 | 79.52 | 83.33 | 78 | 4,909 |
| December 23, 2025 | 78 | 77.7 | 77.7 | 78 | 77.16 | 446 |
| December 22, 2025 | 76.85 | 79.09 | 79.09 | 79.5 | 76.85 | 1,608 |
| December 19, 2025 | 76.22 | 76.85 | 76.85 | 78.79 | 76.22 | 629 |
| December 18, 2025 | 77 | 76.42 | 76.42 | 78 | 76.11 | 1,560 |
| December 17, 2025 | 79.5 | 77.78 | 77.78 | 79.89 | 77.12 | 734 |
| December 16, 2025 | 81.8 | 79.75 | 79.75 | 82.9 | 78.21 | 3,312 |
| December 15, 2025 | 73.8 | 81.7 | 81.7 | 82.99 | 73.8 | 8,515 |
| December 12, 2025 | 77.6 | 77.37 | 77.37 | 78.5 | 76.6 | 1,222 |
| December 11, 2025 | 76.6 | 76.47 | 76.47 | 78 | 75.2 | 3,128 |
| December 10, 2025 | 80.2 | 76.22 | 76.22 | 80.8 | 75.51 | 5,348 |
| December 09, 2025 | 79.6 | 79.95 | 79.95 | 80.6 | 75.1 | 7,274 |
| December 08, 2025 | 81.15 | 80.6 | 80.6 | 82.48 | 80 | 1,912 |
| December 05, 2025 | 81.3 | 81.13 | 81.13 | 81.48 | 80 | 770 |
| December 04, 2025 | 81.01 | 81.3 | 81.3 | 81.35 | 80.65 | 721 |
| December 03, 2025 | 82 | 81.24 | 81.24 | 83.7 | 80.5 | 875 |
| December 02, 2025 | 82.9 | 81.19 | 81.19 | 82.9 | 80.26 | 2,060 |
| December 01, 2025 | 82.55 | 81.12 | 81.12 | 82.55 | 80 | 2,699 |
| November 28, 2025 | 82.5 | 82.49 | 82.49 | 83.9 | 82.49 | 1,122 |
| November 27, 2025 | 83 | 82.85 | 82.85 | 84.9 | 81.4 | 1,721 |
| November 26, 2025 | 83 | 82.86 | 82.86 | 87.7 | 81 | 18,716 |
| November 25, 2025 | 83.37 | 81.76 | 81.76 | 83.37 | 81 | 2,974 |
| November 24, 2025 | 82.89 | 81.17 | 81.17 | 82.89 | 80 | 4,496 |
| November 21, 2025 | 81.32 | 81 | 81 | 82.24 | 80.2 | 2,515 |
| November 19, 2025 | 81.03 | 81.47 | 81.47 | 82.87 | 81.01 | 616 |
| November 18, 2025 | 81.56 | 81.49 | 81.49 | 83.48 | 81.04 | 1,357 |
| November 17, 2025 | 83.1 | 81.89 | 81.89 | 84.5 | 81.56 | 5,792 |
| November 14, 2025 | 84.66 | 82.04 | 82.04 | 85.03 | 81.51 | 49,280 |
| November 13, 2025 | 88.39 | 84.85 | 84.85 | 88.39 | 84.2 | 2,382 |
| November 12, 2025 | 88.5 | 86.11 | 86.11 | 88.5 | 85.8 | 1,548 |
| November 11, 2025 | 86.15 | 85.91 | 85.91 | 87.6 | 85.2 | 2,017 |
| November 10, 2025 | 85.8 | 86.15 | 86.15 | 89 | 84.5 | 3,762 |
| November 07, 2025 | 83.65 | 85.38 | 85.38 | 86 | 83.65 | 76 |
| November 06, 2025 | 86.7 | 83.98 | 83.98 | 86.7 | 83.65 | 2,032 |
| November 04, 2025 | 85.9 | 84.47 | 84.47 | 85.9 | 84.25 | 1,978 |
| November 03, 2025 | 85.6 | 85.9 | 85.9 | 87 | 85.6 | 1,916 |
| October 31, 2025 | 88.97 | 86.03 | 86.03 | 88.97 | 86.01 | 9,348 |
| October 30, 2025 | 87.4 | 87.61 | 87.61 | 89.98 | 87.4 | 4,058 |
| October 29, 2025 | 88.7 | 86.95 | 86.95 | 89.39 | 86.6 | 7,424 |
| October 28, 2025 | 91.39 | 87.47 | 87.47 | 91.39 | 86.21 | 2,518 |
| October 27, 2025 | 91.87 | 87.94 | 87.94 | 91.87 | 87.32 | 3,278 |
| October 24, 2025 | 90.9 | 90 | 90 | 93.48 | 89.97 | 4,042 |
| October 23, 2025 | 93.6 | 89.97 | 89.97 | 93.77 | 89.13 | 5,150 |
| October 21, 2025 | 91.9 | 93.59 | 93.59 | 95.85 | 91.9 | 34,735 |
| October 20, 2025 | 90.31 | 91.83 | 91.83 | 95.8 | 89.55 | 38,993 |
| October 17, 2025 | 88 | 89.87 | 89.87 | 94.8 | 87.74 | 26,587 |
| October 16, 2025 | 89 | 89.53 | 89.53 | 92.9 | 89 | 15,412 |
| October 15, 2025 | 83.01 | 89.33 | 89.33 | 94.78 | 83.01 | 151,271 |
| October 14, 2025 | 83.51 | 84.68 | 84.68 | 85.49 | 83.16 | 6,163 |
| October 13, 2025 | 84.85 | 83.25 | 83.25 | 87.4 | 83 | 2,452 |
| October 10, 2025 | 85.8 | 84.85 | 84.85 | 86.79 | 84.01 | 5,603 |
| October 09, 2025 | 86.49 | 85.21 | 85.21 | 86.49 | 83.2 | 1,667 |
| October 08, 2025 | 84.45 | 84 | 84 | 86.2 | 83.21 | 2,292 |
| October 07, 2025 | 87.98 | 84.47 | 84.47 | 87.98 | 82 | 6,196 |
| October 06, 2025 | 83.31 | 84.29 | 84.29 | 86 | 83.2 | 1,905 |
| October 03, 2025 | 84.93 | 84.13 | 84.13 | 87.79 | 83 | 5,837 |
| October 01, 2025 | 85.4 | 85.35 | 85.35 | 87 | 82.2 | 8,784 |
| September 30, 2025 | 85 | 83.44 | 83.44 | 85.4 | 81.1 | 2,055 |
| September 29, 2025 | 82.15 | 83.41 | 83.41 | 86.8 | 80 | 16,984 |
| September 26, 2025 | 84.1 | 82.4 | 82.4 | 84.78 | 82.1 | 2,332 |