93.44
+1.41(+1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 92.85 | 93.44 | 93.44 | 93.55 | 91.82 | 3.35M |
| December 04, 2025 | 92.85 | 92.03 | 92.03 | 92.85 | 91.52 | 2.8M |
| December 03, 2025 | 95.97 | 92.08 | 92.08 | 95.98 | 91.6 | 7.79M |
| December 02, 2025 | 97.66 | 95.01 | 95.01 | 97.66 | 94.86 | 4.75M |
| December 01, 2025 | 95.01 | 95.28 | 95.28 | 95.95 | 94.81 | 4.4M |
| November 28, 2025 | 95 | 95.01 | 95.01 | 95.33 | 94.5 | 2.43M |
| November 27, 2025 | 95.61 | 94.86 | 94.86 | 95.96 | 94.4 | 4.33M |
| November 26, 2025 | 95 | 95.42 | 95.42 | 96.55 | 94.76 | 5.08M |
| November 25, 2025 | 92.99 | 94.71 | 94.71 | 94.76 | 92.97 | 3.51M |
| November 24, 2025 | 93.6 | 93.08 | 93.08 | 93.98 | 92.88 | 2.11M |
| November 21, 2025 | 95.9 | 93.21 | 93.21 | 95.9 | 93.08 | 7.91M |
| November 19, 2025 | 95.38 | 95.69 | 95.69 | 95.79 | 93.83 | 3.97M |
| November 18, 2025 | 94.56 | 94.55 | 94.55 | 95.82 | 94.05 | 2.56M |
| November 17, 2025 | 93.89 | 94.56 | 94.56 | 95.34 | 93.86 | 7.73M |
| November 14, 2025 | 92.61 | 93.72 | 93.72 | 93.87 | 92.01 | 3.85M |
| November 13, 2025 | 93.29 | 92.6 | 92.6 | 93.9 | 92.46 | 2.17M |
| November 12, 2025 | 92.64 | 93.29 | 93.29 | 93.65 | 92.64 | 2.37M |
| November 11, 2025 | 92.82 | 92.64 | 92.64 | 93.48 | 91.3 | 3.16M |
| November 10, 2025 | 90.76 | 93.06 | 93.06 | 93.99 | 90.76 | 2.54M |
| November 07, 2025 | 92.2 | 93.09 | 93.09 | 93.44 | 90.76 | 5.11M |
| November 06, 2025 | 92.1 | 92.2 | 92.2 | 93.63 | 92.04 | 3.46M |
| November 04, 2025 | 94.1 | 92.88 | 92.88 | 94.1 | 92.3 | 4.13M |
| November 03, 2025 | 91.39 | 93.13 | 93.13 | 94.08 | 91.39 | 6.44M |
| October 31, 2025 | 90.02 | 91.27 | 91.27 | 92.27 | 89.74 | 6.33M |
| October 30, 2025 | 89.2 | 89.88 | 89.88 | 91.2 | 89.2 | 3.59M |
| October 29, 2025 | 90.69 | 90.27 | 90.27 | 90.71 | 89.81 | 2.67M |
| October 28, 2025 | 90.2 | 90.24 | 90.24 | 90.49 | 89 | 7.79M |
| October 27, 2025 | 87.3 | 89.23 | 89.23 | 89.68 | 87.23 | 4.42M |
| October 24, 2025 | 86.7 | 87.22 | 87.22 | 88.17 | 86.7 | 2.7M |
| October 23, 2025 | 88.38 | 87.73 | 87.73 | 88.85 | 87.5 | 5.24M |
| October 21, 2025 | 86.71 | 88.38 | 88.38 | 88.99 | 86.71 | 2.08M |
| October 20, 2025 | 85.72 | 87.49 | 87.49 | 88.09 | 85.4 | 5.25M |
| October 17, 2025 | 85.82 | 85.14 | 85.14 | 86.39 | 84.59 | 1.62M |
| October 16, 2025 | 86.18 | 85.82 | 85.82 | 86.7 | 85.7 | 1.86M |
| October 15, 2025 | 85 | 86.18 | 86.18 | 86.45 | 84.8 | 4.66M |
| October 14, 2025 | 85.2 | 84.66 | 84.66 | 86.95 | 84.52 | 4.06M |
| October 13, 2025 | 85.83 | 86.09 | 86.09 | 86.22 | 85.09 | 3.4M |
| October 10, 2025 | 84.4 | 85.83 | 85.83 | 86.13 | 84.34 | 3.48M |
| October 09, 2025 | 83.86 | 84.4 | 84.4 | 84.73 | 83.55 | 1.14M |
| October 08, 2025 | 85 | 83.86 | 83.86 | 85 | 83.32 | 2.13M |
| October 07, 2025 | 85.9 | 84.54 | 84.54 | 85.9 | 84.1 | 2.72M |
| October 06, 2025 | 84.66 | 84.99 | 84.99 | 85.41 | 84.51 | 3.16M |
| October 03, 2025 | 84.6 | 84.66 | 84.66 | 84.85 | 82.8 | 3.19M |
| October 01, 2025 | 83.05 | 83.75 | 83.75 | 84.34 | 83.02 | 3.94M |
| September 30, 2025 | 82.82 | 83.94 | 83.94 | 84.2 | 82.24 | 3.66M |
| September 29, 2025 | 80.25 | 82.53 | 82.53 | 82.74 | 80.25 | 3.71M |
| September 26, 2025 | 80.38 | 80.99 | 80.99 | 83.28 | 80.33 | 3.1M |
| September 25, 2025 | 82.08 | 82.45 | 82.45 | 83.38 | 82.03 | 2.35M |
| September 24, 2025 | 81.8 | 82.88 | 82.88 | 84.41 | 81.8 | 4.44M |
| September 23, 2025 | 82.9 | 83.03 | 83.03 | 83.36 | 81.51 | 2.88M |
| September 22, 2025 | 82.38 | 82.22 | 82.22 | 83.2 | 81.55 | 3.51M |
| September 19, 2025 | 81.36 | 82.38 | 82.38 | 82.73 | 81 | 4.5M |
| September 18, 2025 | 82.6 | 81.4 | 81.4 | 82.6 | 80.6 | 3.23M |
| September 17, 2025 | 78.4 | 81.49 | 81.49 | 81.69 | 78.4 | 5.51M |
| September 16, 2025 | 81.09 | 79.41 | 79.41 | 81.09 | 78.3 | 1.12M |
| September 15, 2025 | 76.68 | 79.12 | 79.12 | 79.43 | 76.68 | 1.19M |
| September 12, 2025 | 78.1 | 78.65 | 78.65 | 79.6 | 78.1 | 1.22M |
| September 11, 2025 | 79 | 78.79 | 78.79 | 79.52 | 76.79 | 2.32M |
| September 10, 2025 | 78.5 | 78.29 | 78.29 | 78.5 | 76.02 | 1.7M |
| September 09, 2025 | 75.21 | 76.59 | 76.59 | 77.14 | 75.21 | 453,350 |