78.82
-1.04(-1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 80.3 | 79.86 | 79.86 | 81.88 | 78.1 | 54,563 |
| January 12, 2026 | 79.25 | 79.32 | 79.32 | 81.01 | 77.67 | 59,844 |
| January 09, 2026 | 80.6 | 80.5 | 80.5 | 83 | 79.12 | 87,258 |
| January 08, 2026 | 82.35 | 81.71 | 81.71 | 83.32 | 80.35 | 78,594 |
| January 07, 2026 | 80.78 | 82.69 | 82.69 | 83.5 | 78.56 | 152,035 |
| January 06, 2026 | 80.99 | 80.78 | 80.78 | 81.95 | 79.05 | 73,959 |
| January 05, 2026 | 81.03 | 80.59 | 80.59 | 82.88 | 79.83 | 62,163 |
| January 02, 2026 | 84 | 81.77 | 81.77 | 84 | 81 | 101,763 |
| January 01, 2026 | 82.37 | 83.4 | 83.4 | 84.3 | 82.15 | 74,401 |
| December 31, 2025 | 82.3 | 82.83 | 82.83 | 84.63 | 82.1 | 71,406 |
| December 30, 2025 | 81.5 | 82.75 | 82.75 | 83.5 | 81.22 | 78,409 |
| December 29, 2025 | 84.38 | 81.95 | 81.95 | 84.38 | 80.97 | 133,892 |
| December 26, 2025 | 84.05 | 84.38 | 84.38 | 85.2 | 83.2 | 71,946 |
| December 24, 2025 | 85.01 | 84.22 | 84.22 | 86.36 | 83.4 | 145,444 |
| December 23, 2025 | 86.2 | 85.38 | 85.38 | 87.44 | 85.1 | 97,747 |
| December 22, 2025 | 86.7 | 86.83 | 86.83 | 89.14 | 85.27 | 210,437 |
| December 19, 2025 | 84 | 85.58 | 85.58 | 86.7 | 83 | 233,000 |
| December 18, 2025 | 84.32 | 82.98 | 82.98 | 84.33 | 82.5 | 123,335 |
| December 17, 2025 | 81.51 | 84.32 | 84.32 | 86.7 | 80.6 | 583,282 |
| December 16, 2025 | 81.51 | 80.42 | 80.42 | 82.17 | 80.16 | 54,373 |
| December 15, 2025 | 78.54 | 81.5 | 81.5 | 84.9 | 78.3 | 442,594 |
| December 12, 2025 | 76.83 | 77.61 | 77.61 | 78.75 | 76.21 | 59,716 |
| December 11, 2025 | 76.25 | 76.83 | 76.83 | 77.68 | 76.25 | 56,466 |
| December 10, 2025 | 78.55 | 76.84 | 76.84 | 78.63 | 76.2 | 53,333 |
| December 09, 2025 | 75.6 | 77.77 | 77.77 | 78.34 | 74.26 | 184,682 |
| December 08, 2025 | 76 | 74.86 | 74.86 | 76.8 | 73.3 | 117,191 |
| December 05, 2025 | 77.15 | 74.91 | 74.91 | 77.45 | 74.4 | 122,871 |
| December 04, 2025 | 80.5 | 76.76 | 76.76 | 80.79 | 76.01 | 231,367 |
| December 03, 2025 | 81.5 | 80.14 | 80.14 | 81.91 | 79.1 | 69,948 |
| December 02, 2025 | 82 | 81.4 | 81.4 | 82.7 | 80.76 | 57,404 |
| December 01, 2025 | 83 | 82.7 | 82.7 | 83 | 80.8 | 110,746 |
| November 28, 2025 | 81.4 | 82.33 | 82.33 | 83 | 81.35 | 107,231 |
| November 27, 2025 | 81.97 | 80.98 | 80.98 | 82.94 | 80.11 | 98,079 |
| November 26, 2025 | 81.11 | 81.83 | 81.83 | 84.25 | 80.61 | 211,951 |
| November 25, 2025 | 81 | 81.26 | 81.26 | 82.98 | 80.5 | 172,148 |
| November 24, 2025 | 84.71 | 81.15 | 81.15 | 85 | 80.3 | 523,638 |
| November 21, 2025 | 85.91 | 84.04 | 84.04 | 87.4 | 82.81 | 626,162 |
| November 19, 2025 | 77.76 | 77.48 | 77.48 | 78.99 | 76.32 | 159,190 |
| November 18, 2025 | 78.97 | 78.17 | 78.17 | 79.59 | 78 | 73,905 |
| November 17, 2025 | 81.5 | 78.97 | 78.97 | 82.6 | 78.51 | 151,266 |
| November 14, 2025 | 80.4 | 80.67 | 80.67 | 82.79 | 80.2 | 112,915 |
| November 13, 2025 | 83.05 | 81.02 | 81.02 | 84.64 | 80.26 | 139,692 |
| November 12, 2025 | 82.01 | 82.84 | 82.84 | 84.47 | 80.16 | 253,406 |
| November 11, 2025 | 83.96 | 81.6 | 81.6 | 84.98 | 81.36 | 190,751 |
| November 10, 2025 | 84.9 | 83.5 | 83.5 | 88.94 | 82.99 | 434,024 |
| November 07, 2025 | 80 | 84.9 | 84.9 | 88.8 | 77.22 | 1.12M |
| November 06, 2025 | 81.5 | 80.26 | 80.26 | 84.69 | 78.3 | 1.27M |
| November 04, 2025 | 76.68 | 75.79 | 75.79 | 77.65 | 75.05 | 279,312 |
| November 03, 2025 | 72 | 75.78 | 75.78 | 76.5 | 71.95 | 218,649 |
| October 31, 2025 | 72.87 | 72.25 | 72.25 | 72.99 | 71.8 | 27,461 |
| October 30, 2025 | 73.5 | 72.5 | 72.5 | 73.5 | 72.05 | 47,323 |
| October 29, 2025 | 72.01 | 72.8 | 72.8 | 73.2 | 70.8 | 69,667 |
| October 28, 2025 | 70.8 | 71.09 | 71.09 | 72.07 | 70.8 | 27,689 |
| October 27, 2025 | 71.5 | 71.58 | 71.58 | 73.29 | 71.19 | 70,673 |
| October 24, 2025 | 71.4 | 71.42 | 71.42 | 72.5 | 69.84 | 61,055 |
| October 23, 2025 | 71.5 | 70.47 | 70.47 | 72.89 | 70.3 | 41,537 |
| October 21, 2025 | 70.45 | 70.4 | 70.4 | 71.45 | 69.6 | 11,017 |
| October 20, 2025 | 70.05 | 69.65 | 69.65 | 71.03 | 69.03 | 27,342 |
| October 17, 2025 | 70.09 | 70.05 | 70.05 | 71.1 | 69.35 | 48,008 |
| October 16, 2025 | 69.96 | 70.07 | 70.07 | 70.79 | 69.81 | 24,901 |