83.09
-2.38(-2.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 84.81 | 83.09 | 83.09 | 85.8 | 83 | 1.95M |
| January 13, 2026 | 85 | 85.47 | 85.47 | 86.59 | 84.22 | 2.22M |
| January 12, 2026 | 84.67 | 83.98 | 83.98 | 85.98 | 82.4 | 4.55M |
| January 09, 2026 | 86 | 83.43 | 83.43 | 86.25 | 82.59 | 2.44M |
| January 08, 2026 | 87.69 | 87.07 | 87.07 | 88.49 | 86 | 2.29M |
| January 07, 2026 | 84 | 88.41 | 88.41 | 91.02 | 83.47 | 7.13M |
| January 06, 2026 | 87.88 | 84.29 | 84.29 | 87.98 | 83.51 | 2.96M |
| January 05, 2026 | 88.48 | 87.04 | 87.04 | 90.67 | 86.5 | 2.34M |
| January 02, 2026 | 88.49 | 88.48 | 88.48 | 89.9 | 86.84 | 3.38M |
| January 01, 2026 | 89.77 | 88.35 | 88.35 | 90.44 | 88 | 1.93M |
| December 31, 2025 | 90.3 | 89.72 | 89.72 | 91.69 | 89 | 2.35M |
| December 30, 2025 | 90.35 | 90.5 | 90.5 | 91.69 | 88.45 | 3.2M |
| December 29, 2025 | 94 | 90.63 | 90.63 | 94.71 | 89.28 | 4.79M |
| December 26, 2025 | 94 | 94.73 | 94.73 | 95.4 | 91.85 | 8.19M |
| December 24, 2025 | 86.19 | 93.93 | 93.93 | 97.6 | 86.19 | 64.47M |
| December 23, 2025 | 87.04 | 85.49 | 85.49 | 87.12 | 85 | 2.02M |
| December 22, 2025 | 85.49 | 86.69 | 86.69 | 90.98 | 84.61 | 7.27M |
| December 19, 2025 | 83.5 | 84.07 | 84.07 | 87.5 | 79.86 | 5M |
| December 18, 2025 | 83.01 | 82.94 | 82.94 | 84.64 | 81 | 4.59M |
| December 17, 2025 | 85.5 | 82.41 | 82.41 | 85.9 | 82 | 4.78M |
| December 16, 2025 | 87 | 85.71 | 85.71 | 88.23 | 85.4 | 4.25M |
| December 15, 2025 | 88.5 | 87.27 | 87.27 | 89.96 | 86.2 | 7.42M |
| December 12, 2025 | 92.5 | 89.96 | 89.96 | 95.48 | 89.1 | 5.21M |
| December 11, 2025 | 95.5 | 92.47 | 92.47 | 95.78 | 92 | 4.03M |
| December 10, 2025 | 97.99 | 95.78 | 95.78 | 99.5 | 94.25 | 3.78M |
| December 09, 2025 | 92 | 97.89 | 97.89 | 99.15 | 87.65 | 13.69M |
| December 08, 2025 | 105.2 | 96.48 | 96.48 | 105.2 | 95.59 | 6.4M |
| December 05, 2025 | 110.43 | 105.81 | 105.81 | 110.43 | 104 | 3.17M |
| December 04, 2025 | 109 | 110.43 | 110.43 | 113.09 | 106.54 | 11.76M |
| December 03, 2025 | 107.7 | 108.83 | 108.83 | 111.96 | 102.3 | 29.48M |
| December 02, 2025 | 101 | 107.88 | 107.88 | 117.24 | 98.95 | 70.13M |
| December 01, 2025 | 103.16 | 101.25 | 101.25 | 103.95 | 100.1 | 2.49M |
| November 28, 2025 | 105.7 | 102 | 102 | 105.8 | 100.2 | 2.74M |
| November 27, 2025 | 110 | 105.8 | 105.8 | 111.6 | 103.1 | 1.58M |
| November 26, 2025 | 109.7 | 109.1 | 109.1 | 111.3 | 108.2 | 1.2M |
| November 25, 2025 | 108.8 | 109.5 | 109.5 | 110.9 | 107.9 | 1.19M |
| November 24, 2025 | 111.8 | 108.7 | 108.7 | 112.8 | 105.9 | 2.83M |
| November 21, 2025 | 114.6 | 111 | 111 | 114.6 | 110.3 | 1.86M |
| November 19, 2025 | 117.7 | 115.7 | 115.7 | 119 | 112.2 | 3.75M |
| November 18, 2025 | 126.9 | 118.4 | 118.4 | 126.9 | 117.3 | 4.57M |
| November 17, 2025 | 128.5 | 126.6 | 126.6 | 130.5 | 126 | 2.25M |
| November 14, 2025 | 135 | 132.1 | 132.1 | 136.7 | 130.1 | 2.13M |
| November 13, 2025 | 131.98 | 135.28 | 135.28 | 137.9 | 131.67 | 7.34M |
| November 12, 2025 | 127.8 | 131.29 | 131.29 | 136.5 | 126.48 | 8.57M |
| November 11, 2025 | 128.9 | 127.66 | 127.66 | 130 | 127.18 | 2.09M |
| November 10, 2025 | 131.21 | 127.88 | 127.88 | 137.4 | 127.02 | 5.99M |
| November 07, 2025 | 134.99 | 130.57 | 130.57 | 135.4 | 127.64 | 5.86M |
| November 06, 2025 | 1,215.5 | 1,337.6 | 1,337.6 | 1,348.6 | 1,190.4 | 3.34M |
| November 04, 2025 | 1,183.6 | 1,211.9 | 1,211.9 | 1,221.9 | 1,182.1 | 467,929 |
| November 03, 2025 | 1,221.9 | 1,259.7 | 1,259.7 | 1,270 | 1,221.9 | 308,836 |
| October 31, 2025 | 1,233.1 | 1,217.8 | 1,217.8 | 1,257.6 | 1,213 | 200,626 |
| October 30, 2025 | 1,196.4 | 1,234.7 | 1,234.7 | 1,238.4 | 1,194.5 | 172,974 |
| October 29, 2025 | 1,212 | 1,193.4 | 1,193.4 | 1,215 | 1,181.4 | 179,906 |
| October 28, 2025 | 1,234.4 | 1,211.2 | 1,211.2 | 1,235.5 | 1,208 | 102,668 |
| October 27, 2025 | 1,200 | 1,226.9 | 1,226.9 | 1,256.7 | 1,180.1 | 386,959 |
| October 24, 2025 | 1,191.2 | 1,188.8 | 1,188.8 | 1,202.9 | 1,178.1 | 105,325 |
| October 23, 2025 | 1,231.2 | 1,188.8 | 1,188.8 | 1,231.2 | 1,186 | 139,247 |
| October 21, 2025 | 1,209.8 | 1,215.7 | 1,215.7 | 1,235 | 1,206 | 47,094 |
| October 20, 2025 | 1,231.4 | 1,208 | 1,208 | 1,233.7 | 1,201.1 | 156,078 |
| October 17, 2025 | 1,245.4 | 1,224.7 | 1,224.7 | 1,267.5 | 1,214.2 | 166,153 |