78.63
-1.28(-1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 79.92 | 78.58 | 78.58 | 82.29 | 78.4 | 711,765 |
| December 23, 2025 | 80.1 | 79.91 | 79.91 | 81 | 78.36 | 483,711 |
| December 22, 2025 | 79.91 | 80.05 | 80.05 | 82.75 | 79.66 | 1.03M |
| December 19, 2025 | 77.32 | 79.5 | 79.5 | 79.9 | 76.8 | 650,893 |
| December 18, 2025 | 77.36 | 77.32 | 77.32 | 78.3 | 76.1 | 481,839 |
| December 17, 2025 | 79.42 | 77.16 | 77.16 | 79.43 | 76 | 829,195 |
| December 16, 2025 | 80.2 | 79.04 | 79.04 | 80.62 | 78.61 | 571,609 |
| December 15, 2025 | 82.75 | 80.17 | 80.17 | 83.9 | 79.8 | 869,014 |
| December 12, 2025 | 82.7 | 82.75 | 82.75 | 84.9 | 81.9 | 549,262 |
| December 11, 2025 | 83.52 | 82.76 | 82.76 | 84 | 79.96 | 1.65M |
| December 10, 2025 | 84.6 | 83.1 | 83.1 | 86.22 | 82.7 | 368,652 |
| December 09, 2025 | 81 | 84.49 | 84.49 | 85 | 79 | 1.06M |
| December 08, 2025 | 84 | 81.13 | 81.13 | 84 | 80.5 | 664,313 |
| December 05, 2025 | 87 | 83.71 | 83.71 | 87.35 | 83.29 | 528,643 |
| December 04, 2025 | 84.05 | 86.93 | 86.93 | 92.01 | 83.26 | 2.26M |
| December 03, 2025 | 87.12 | 84.05 | 84.05 | 87.85 | 83.8 | 783,491 |
| December 02, 2025 | 90 | 87.12 | 87.12 | 90.85 | 87 | 814,905 |
| December 01, 2025 | 91.56 | 90 | 90 | 93.89 | 89.51 | 1.69M |
| November 28, 2025 | 91.9 | 91.11 | 91.11 | 92 | 90.52 | 461,347 |
| November 27, 2025 | 93.48 | 91.66 | 91.66 | 94.48 | 91.31 | 617,483 |
| November 26, 2025 | 95 | 92.48 | 92.48 | 96.95 | 91.79 | 785,542 |
| November 25, 2025 | 94.5 | 94.82 | 94.82 | 98.5 | 94.01 | 960,541 |
| November 24, 2025 | 96.05 | 94.68 | 94.68 | 96.69 | 94.27 | 408,901 |
| November 21, 2025 | 98.6 | 96 | 96 | 98.8 | 95.6 | 462,350 |
| November 19, 2025 | 95.15 | 96.81 | 96.81 | 97.95 | 95.15 | 687,964 |
| November 18, 2025 | 100.21 | 96.91 | 96.91 | 100.8 | 95.15 | 712,312 |
| November 17, 2025 | 101.67 | 100.21 | 100.21 | 102.9 | 100 | 460,688 |
| November 14, 2025 | 101.91 | 101.87 | 101.87 | 102.69 | 100.36 | 478,025 |
| November 13, 2025 | 103.33 | 101.18 | 101.18 | 103.95 | 100.55 | 715,751 |
| November 12, 2025 | 100 | 101.86 | 101.86 | 106.6 | 99.49 | 1.51M |
| November 11, 2025 | 104 | 102.1 | 102.1 | 105.19 | 101.13 | 902,730 |
| November 10, 2025 | 105 | 105.67 | 105.67 | 107.45 | 95.6 | 2.39M |
| November 07, 2025 | 113.4 | 116.37 | 116.37 | 117.64 | 111.22 | 553,373 |
| November 06, 2025 | 116.52 | 113.64 | 113.64 | 117.94 | 113.1 | 573,970 |
| November 04, 2025 | 119.78 | 116.52 | 116.52 | 120.2 | 114.47 | 572,487 |
| November 03, 2025 | 121.33 | 119.28 | 119.28 | 121.5 | 119.05 | 413,732 |
| October 31, 2025 | 121.6 | 120.94 | 120.94 | 121.83 | 120.5 | 293,287 |
| October 30, 2025 | 122.49 | 121.34 | 121.34 | 122.86 | 121.2 | 232,501 |
| October 29, 2025 | 121 | 121.98 | 121.98 | 122.95 | 121 | 284,229 |
| October 28, 2025 | 121.85 | 120.98 | 120.98 | 122.27 | 120.5 | 246,496 |
| October 27, 2025 | 123 | 121.92 | 121.92 | 123.33 | 121.72 | 301,549 |
| October 24, 2025 | 123 | 122.84 | 122.84 | 123.5 | 122.5 | 208,358 |
| October 23, 2025 | 123.85 | 123.14 | 123.14 | 125.38 | 122.6 | 514,365 |
| October 21, 2025 | 123.2 | 122.79 | 122.79 | 124.99 | 122.2 | 233,266 |
| October 20, 2025 | 124 | 123.05 | 123.05 | 125.7 | 122.9 | 344,516 |
| October 17, 2025 | 124 | 123.61 | 123.61 | 124.61 | 122.1 | 427,399 |
| October 16, 2025 | 124.43 | 123.98 | 123.98 | 125.5 | 123.8 | 373,402 |
| October 15, 2025 | 124 | 123.93 | 123.93 | 126.87 | 123.62 | 576,711 |
| October 14, 2025 | 127.1 | 123.94 | 123.94 | 128.5 | 123.31 | 566,227 |
| October 13, 2025 | 127 | 126.48 | 126.48 | 127 | 125.21 | 452,199 |
| October 10, 2025 | 127.4 | 128.03 | 128.03 | 128.98 | 127.28 | 361,968 |
| October 09, 2025 | 129 | 126.9 | 126.9 | 129.75 | 126.5 | 452,729 |
| October 08, 2025 | 133.07 | 128.77 | 128.77 | 133.9 | 128 | 556,411 |
| October 07, 2025 | 135 | 132.71 | 132.71 | 141.5 | 132 | 3.38M |
| October 06, 2025 | 128.6 | 131.7 | 131.7 | 133 | 126.29 | 1.6M |
| October 03, 2025 | 125.25 | 125.56 | 125.56 | 126.99 | 123.85 | 448,522 |
| October 01, 2025 | 124.36 | 124.7 | 124.7 | 125.71 | 123.05 | 301,955 |
| September 30, 2025 | 124.07 | 123.79 | 123.79 | 126.23 | 123.36 | 350,986 |
| September 29, 2025 | 125 | 123.49 | 123.49 | 126.33 | 123 | 344,991 |
| September 26, 2025 | 126.98 | 124.69 | 124.69 | 126.98 | 123.6 | 296,799 |