81.03
+1.81(+2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 78.9 | 81.03 | 81.03 | 83.5 | 78.81 | 599,791 |
| December 30, 2025 | 80.85 | 79.22 | 79.22 | 81 | 78.79 | 264,279 |
| December 29, 2025 | 81.39 | 80.52 | 80.52 | 81.45 | 80 | 178,317 |
| December 26, 2025 | 81.52 | 81.39 | 81.39 | 81.81 | 81.05 | 92,065 |
| December 24, 2025 | 80.13 | 82.05 | 82.05 | 83.88 | 80.13 | 509,939 |
| December 23, 2025 | 80.85 | 80.13 | 80.13 | 81.99 | 79.41 | 208,373 |
| December 22, 2025 | 79 | 80.35 | 80.35 | 80.79 | 78.45 | 331,786 |
| December 19, 2025 | 78.29 | 77.96 | 77.96 | 78.55 | 77.27 | 235,818 |
| December 18, 2025 | 78.5 | 78.29 | 78.29 | 78.96 | 78.05 | 115,983 |
| December 17, 2025 | 80.7 | 78.64 | 78.64 | 80.85 | 78.2 | 185,489 |
| December 16, 2025 | 79.89 | 80.11 | 80.11 | 80.99 | 79 | 200,307 |
| December 15, 2025 | 79.49 | 79.62 | 79.62 | 80 | 78.73 | 137,123 |
| December 12, 2025 | 80.7 | 79.49 | 79.49 | 80.99 | 78.9 | 172,104 |
| December 11, 2025 | 79.56 | 79.34 | 79.34 | 80.56 | 78.01 | 334,453 |
| December 10, 2025 | 80.35 | 79.24 | 79.24 | 82.5 | 78.25 | 316,068 |
| December 09, 2025 | 80 | 81.17 | 81.17 | 83.9 | 78.11 | 535,170 |
| December 08, 2025 | 84.01 | 80.67 | 80.67 | 84.02 | 80.1 | 370,213 |
| December 05, 2025 | 85.2 | 84.13 | 84.13 | 87 | 83.33 | 280,731 |
| December 04, 2025 | 83.1 | 85.5 | 85.5 | 87.1 | 82.99 | 373,913 |
| December 03, 2025 | 85.69 | 83.14 | 83.14 | 85.69 | 82.94 | 170,612 |
| December 02, 2025 | 84.85 | 84.91 | 84.91 | 85.7 | 83.83 | 193,149 |
| December 01, 2025 | 83.65 | 84.43 | 84.43 | 85.17 | 83.5 | 139,150 |
| November 28, 2025 | 84.85 | 83.8 | 83.8 | 84.85 | 83 | 254,074 |
| November 27, 2025 | 86.19 | 84.66 | 84.66 | 86.44 | 83.62 | 233,295 |
| November 26, 2025 | 84.8 | 85.99 | 85.99 | 86.52 | 84.55 | 225,509 |
| November 25, 2025 | 84.3 | 84.78 | 84.78 | 85.44 | 84.18 | 197,140 |
| November 24, 2025 | 85.03 | 84.66 | 84.66 | 85.52 | 84.02 | 125,971 |
| November 21, 2025 | 85.5 | 84.9 | 84.9 | 86.21 | 84.4 | 229,210 |
| November 19, 2025 | 86.85 | 86.76 | 86.76 | 87.5 | 86.4 | 168,689 |
| November 18, 2025 | 87.85 | 86.74 | 86.74 | 89 | 86.41 | 247,530 |
| November 17, 2025 | 87.23 | 87.64 | 87.64 | 88.9 | 87.2 | 171,162 |
| November 14, 2025 | 87 | 87.23 | 87.23 | 88 | 86.4 | 243,287 |
| November 13, 2025 | 86.85 | 87.66 | 87.66 | 89.09 | 86.85 | 203,210 |
| November 12, 2025 | 87.01 | 86.97 | 86.97 | 87.99 | 86.5 | 299,913 |
| November 11, 2025 | 87.99 | 87.1 | 87.1 | 88.5 | 86.55 | 134,856 |
| November 10, 2025 | 88.09 | 87.8 | 87.8 | 89 | 87.38 | 136,287 |
| November 07, 2025 | 89 | 88.04 | 88.04 | 89 | 86.53 | 383,152 |
| November 06, 2025 | 90.61 | 88.82 | 88.82 | 91.4 | 88.6 | 257,650 |
| November 04, 2025 | 90.85 | 90.53 | 90.53 | 91.35 | 90.25 | 125,869 |
| November 03, 2025 | 91.69 | 90.76 | 90.76 | 92.26 | 90.62 | 241,016 |
| October 31, 2025 | 91.51 | 91.99 | 91.99 | 93.39 | 91.51 | 223,663 |
| October 30, 2025 | 93.14 | 91.69 | 91.69 | 93.14 | 91.11 | 284,330 |
| October 29, 2025 | 91.85 | 93.14 | 93.14 | 93.4 | 91.03 | 416,998 |
| October 28, 2025 | 89.49 | 91.39 | 91.39 | 94.78 | 89.21 | 1.29M |
| October 27, 2025 | 90.6 | 88.69 | 88.69 | 90.83 | 88.15 | 358,710 |
| October 24, 2025 | 91.85 | 90.02 | 90.02 | 91.85 | 89.52 | 406,985 |
| October 23, 2025 | 93.85 | 91.4 | 91.4 | 94 | 91.11 | 415,234 |
| October 21, 2025 | 92.15 | 93.1 | 93.1 | 93.9 | 92.15 | 166,811 |
| October 20, 2025 | 90.2 | 92.13 | 92.13 | 92.6 | 89.77 | 588,249 |
| October 17, 2025 | 91 | 90.2 | 90.2 | 92.35 | 88.79 | 1.97M |
| October 16, 2025 | 96.9 | 97.68 | 97.68 | 98.01 | 96.89 | 455,936 |
| October 15, 2025 | 96.5 | 96.62 | 96.62 | 97.48 | 96.06 | 352,875 |
| October 14, 2025 | 97.06 | 95.78 | 95.78 | 98.55 | 95.3 | 404,369 |
| October 13, 2025 | 97.2 | 97.25 | 97.25 | 98 | 96 | 417,065 |
| October 10, 2025 | 96.99 | 97.86 | 97.86 | 98.35 | 96.81 | 376,962 |
| October 09, 2025 | 97.49 | 96.86 | 96.86 | 97.51 | 96.57 | 215,705 |
| October 08, 2025 | 97.9 | 96.85 | 96.85 | 98.77 | 96.5 | 228,189 |
| October 07, 2025 | 98.4 | 97.8 | 97.8 | 99.03 | 97.4 | 245,725 |
| October 06, 2025 | 99.87 | 98.5 | 98.5 | 100.82 | 97.7 | 346,618 |
| October 03, 2025 | 99.3 | 99.87 | 99.87 | 100.41 | 98.1 | 441,861 |