88.95
+3.39(+3.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 86.44 | 89.34 | 89.34 | 90.9 | 86.44 | 3.99M |
| December 23, 2025 | 86.98 | 85.56 | 85.56 | 89.8 | 85.5 | 12.94M |
| December 22, 2025 | 87.25 | 86.21 | 86.21 | 87.25 | 84.6 | 1.04M |
| December 19, 2025 | 85.94 | 84.05 | 84.05 | 85.94 | 83.13 | 453,915 |
| December 18, 2025 | 85.05 | 84.03 | 84.03 | 86.47 | 82.2 | 842,752 |
| December 17, 2025 | 86.7 | 85.05 | 85.05 | 87.61 | 84.2 | 2.33M |
| December 16, 2025 | 88.25 | 88.3 | 88.3 | 89.77 | 86.6 | 2.66M |
| December 15, 2025 | 84.95 | 88.84 | 88.84 | 89.68 | 82.83 | 3.5M |
| December 12, 2025 | 76.7 | 84.17 | 84.17 | 84.99 | 75.96 | 7.01M |
| December 11, 2025 | 74 | 76.02 | 76.02 | 76.43 | 73.01 | 543,584 |
| December 10, 2025 | 76 | 74.03 | 74.03 | 76 | 73.76 | 761,478 |
| December 09, 2025 | 70.1 | 74.25 | 74.25 | 75 | 70 | 600,912 |
| December 08, 2025 | 72.88 | 71.83 | 71.83 | 73.39 | 70.56 | 594,916 |
| December 05, 2025 | 77 | 73.54 | 73.54 | 77 | 73 | 2.77M |
| December 04, 2025 | 61.94 | 73.48 | 73.48 | 73.6 | 61.65 | 7.76M |
| December 03, 2025 | 61.5 | 61.34 | 61.34 | 62.1 | 59.32 | 118,747 |
| December 02, 2025 | 58.7 | 61.15 | 61.15 | 61.75 | 57.79 | 182,124 |
| December 01, 2025 | 62.45 | 58.91 | 58.91 | 63 | 58.71 | 212,524 |
| November 28, 2025 | 62.1 | 61.81 | 61.81 | 63.75 | 61.42 | 72,065 |
| November 27, 2025 | 60.65 | 62.5 | 62.5 | 63.4 | 59.61 | 184,995 |
| November 26, 2025 | 59.6 | 60.04 | 60.04 | 61 | 57.2 | 194,779 |
| November 25, 2025 | 58.75 | 58.08 | 58.08 | 58.82 | 57.75 | 51,593 |
| November 24, 2025 | 57.6 | 57.88 | 57.88 | 58.5 | 57.6 | 48,768 |
| November 21, 2025 | 59.75 | 58.08 | 58.08 | 59.99 | 56.99 | 497,040 |
| November 19, 2025 | 62.88 | 61.58 | 61.58 | 62.88 | 61.29 | 103,901 |
| November 18, 2025 | 63.3 | 62.24 | 62.24 | 63.68 | 61.51 | 227,208 |
| November 17, 2025 | 66.7 | 64.03 | 64.03 | 67 | 63.43 | 193,527 |
| November 14, 2025 | 70.95 | 66.71 | 66.71 | 72.79 | 65.45 | 441,771 |
| November 13, 2025 | 69 | 68.52 | 68.52 | 70.2 | 68.18 | 348,278 |
| November 12, 2025 | 70 | 69.46 | 69.46 | 70.36 | 68.96 | 205,810 |
| November 11, 2025 | 69 | 69.32 | 69.32 | 69.85 | 68.43 | 266,680 |
| November 10, 2025 | 67 | 68.53 | 68.53 | 69 | 66.75 | 336,566 |
| November 07, 2025 | 64.97 | 65.46 | 65.46 | 65.96 | 64.69 | 55,550 |
| November 06, 2025 | 133.15 | 130.14 | 130.14 | 135.59 | 129.01 | 101,391 |
| November 04, 2025 | 132.5 | 134.3 | 134.3 | 135.58 | 132.2 | 34,374 |
| November 03, 2025 | 134 | 133.32 | 133.32 | 135 | 133.05 | 39,243 |
| October 31, 2025 | 135.5 | 134.86 | 134.86 | 141.64 | 131.07 | 253,779 |
| October 30, 2025 | 137 | 137.33 | 137.33 | 138.49 | 135.41 | 44,936 |
| October 29, 2025 | 136.49 | 136.77 | 136.77 | 137.69 | 136 | 75,377 |
| October 28, 2025 | 136 | 136.04 | 136.04 | 136.49 | 135.01 | 49,667 |
| October 27, 2025 | 135 | 135.41 | 135.41 | 136.77 | 134.3 | 62,996 |
| October 24, 2025 | 135.74 | 136.32 | 136.32 | 137 | 135 | 32,203 |
| October 23, 2025 | 136.11 | 135.71 | 135.71 | 137 | 134.62 | 26,312 |
| October 21, 2025 | 135 | 136.11 | 136.11 | 137.49 | 135 | 22,053 |
| October 20, 2025 | 135.5 | 135.29 | 135.29 | 136.87 | 134.5 | 33,634 |
| October 17, 2025 | 135.73 | 135.59 | 135.59 | 138.09 | 134.26 | 49,871 |
| October 16, 2025 | 138.4 | 135.73 | 135.73 | 138.4 | 134.62 | 58,402 |
| October 15, 2025 | 134.62 | 136.36 | 136.36 | 137 | 134.04 | 43,127 |
| October 14, 2025 | 138.9 | 134.62 | 134.62 | 138.9 | 133.38 | 69,228 |
| October 13, 2025 | 140 | 137.85 | 137.85 | 140.45 | 137 | 58,368 |
| October 10, 2025 | 139.68 | 139.39 | 139.39 | 141.02 | 138.6 | 47,938 |
| October 09, 2025 | 142 | 139.68 | 139.68 | 142.89 | 139.2 | 83,287 |
| October 08, 2025 | 142.9 | 141.45 | 141.45 | 142.9 | 140.29 | 132,150 |
| October 07, 2025 | 144.19 | 142.63 | 142.63 | 144.7 | 141.5 | 129,972 |
| October 06, 2025 | 141.99 | 143.22 | 143.22 | 145.2 | 140.45 | 550,810 |
| October 03, 2025 | 138.84 | 140.12 | 140.12 | 141.4 | 138.1 | 64,205 |
| October 01, 2025 | 140.9 | 138.84 | 138.84 | 141.5 | 138.28 | 43,110 |
| September 30, 2025 | 140 | 139.77 | 139.77 | 140.34 | 138.65 | 235,522 |
| September 29, 2025 | 141.95 | 139.18 | 139.18 | 141.95 | 137.62 | 342,203 |
| September 26, 2025 | 141.17 | 140.26 | 140.26 | 141.49 | 137.91 | 69,621 |