82.69
-0.49(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 83.8 | 82.61 | 82.61 | 83.8 | 82.31 | 30,808 |
| December 23, 2025 | 82.6 | 83.18 | 83.18 | 83.9 | 82.5 | 42,446 |
| December 22, 2025 | 81.6 | 82.8 | 82.8 | 83.25 | 81.59 | 55,689 |
| December 19, 2025 | 81.25 | 81.19 | 81.19 | 81.6 | 80.16 | 56,393 |
| December 18, 2025 | 80.9 | 80.68 | 80.68 | 81.16 | 80.13 | 51,807 |
| December 17, 2025 | 81.5 | 81.22 | 81.22 | 82 | 80.52 | 57,005 |
| December 16, 2025 | 82.8 | 81.81 | 81.81 | 82.9 | 81.3 | 51,222 |
| December 15, 2025 | 82.03 | 82.59 | 82.59 | 83.15 | 81.75 | 31,928 |
| December 12, 2025 | 82.9 | 82.16 | 82.16 | 83.3 | 82 | 53,496 |
| December 11, 2025 | 81.35 | 82.16 | 82.16 | 82.43 | 80.75 | 66,023 |
| December 10, 2025 | 82.18 | 81.9 | 81.9 | 83.37 | 81.25 | 67,165 |
| December 09, 2025 | 80.4 | 82.18 | 82.18 | 84.3 | 80.4 | 102,241 |
| December 08, 2025 | 84.9 | 81.92 | 81.92 | 84.9 | 81 | 129,785 |
| December 05, 2025 | 84.11 | 84.66 | 84.66 | 85.39 | 84.1 | 59,153 |
| December 04, 2025 | 85.5 | 84.99 | 84.99 | 85.88 | 84.6 | 52,347 |
| December 03, 2025 | 84.96 | 85.34 | 85.34 | 85.95 | 84.5 | 66,219 |
| December 02, 2025 | 85.31 | 84.54 | 84.54 | 85.43 | 84.02 | 76,205 |
| December 01, 2025 | 86.16 | 85.31 | 85.31 | 86.64 | 84.72 | 79,760 |
| November 28, 2025 | 86.72 | 86.16 | 86.16 | 87.17 | 85.85 | 52,879 |
| November 27, 2025 | 86.26 | 86.72 | 86.72 | 87.95 | 86.26 | 87,240 |
| November 26, 2025 | 86.18 | 86.09 | 86.09 | 86.84 | 85.83 | 53,234 |
| November 25, 2025 | 86.1 | 86.18 | 86.18 | 86.5 | 85.8 | 36,520 |
| November 24, 2025 | 86.15 | 86.1 | 86.1 | 86.76 | 85.9 | 55,348 |
| November 21, 2025 | 86.45 | 86.15 | 86.15 | 87.65 | 85.17 | 114,952 |
| November 19, 2025 | 86.98 | 87.05 | 87.05 | 87.49 | 86.51 | 72,097 |
| November 18, 2025 | 86.3 | 87.07 | 87.07 | 88.99 | 86 | 162,155 |
| November 17, 2025 | 87.03 | 86.46 | 86.46 | 87.95 | 86 | 71,113 |
| November 14, 2025 | 88 | 86.97 | 86.97 | 88.53 | 86.36 | 115,259 |
| November 13, 2025 | 87.9 | 88.11 | 88.11 | 89.19 | 87.9 | 75,572 |
| November 12, 2025 | 88.04 | 88.81 | 88.81 | 89.46 | 87.74 | 106,111 |
| November 11, 2025 | 87.89 | 87.74 | 87.74 | 90.22 | 87.06 | 213,895 |
| November 10, 2025 | 88.77 | 87.53 | 87.53 | 90.48 | 87.06 | 160,507 |
| November 07, 2025 | 90.2 | 88.37 | 88.37 | 90.2 | 86.92 | 286,006 |
| November 06, 2025 | 92.5 | 89.93 | 89.93 | 93.94 | 89.5 | 241,592 |
| November 04, 2025 | 92.7 | 92.52 | 92.52 | 94.8 | 92 | 349,719 |
| November 03, 2025 | 95.49 | 92.43 | 92.43 | 95.75 | 91.6 | 426,713 |
| October 31, 2025 | 94.96 | 95.37 | 95.37 | 99.75 | 94.15 | 2.15M |
| October 30, 2025 | 85.55 | 95.46 | 95.46 | 103 | 85.55 | 12.41M |
| October 29, 2025 | 86.5 | 86.36 | 86.36 | 86.7 | 85.76 | 52,256 |
| October 28, 2025 | 85.9 | 86.21 | 86.21 | 86.6 | 85.1 | 58,613 |
| October 27, 2025 | 85.82 | 85.93 | 85.93 | 86.75 | 85.66 | 46,198 |
| October 24, 2025 | 86 | 85.82 | 85.82 | 86.5 | 85.4 | 57,418 |
| October 23, 2025 | 86.1 | 85.96 | 85.96 | 87.11 | 85.51 | 89,173 |
| October 21, 2025 | 85.4 | 85.74 | 85.74 | 86.08 | 85.26 | 14,616 |
| October 20, 2025 | 84.6 | 85.4 | 85.4 | 86.24 | 84.6 | 42,781 |
| October 17, 2025 | 85.05 | 85.04 | 85.04 | 86.05 | 84.86 | 54,071 |
| October 16, 2025 | 86.1 | 85.32 | 85.32 | 86.5 | 85.25 | 33,028 |
| October 15, 2025 | 84.9 | 85.86 | 85.86 | 86.8 | 84.02 | 76,402 |
| October 14, 2025 | 85.4 | 84.42 | 84.42 | 86.09 | 83.7 | 61,590 |
| October 13, 2025 | 85 | 85.4 | 85.4 | 86 | 85 | 37,045 |
| October 10, 2025 | 85.5 | 86.07 | 86.07 | 86.86 | 85.09 | 83,762 |
| October 09, 2025 | 85.8 | 85.87 | 85.87 | 86.8 | 84.62 | 75,152 |
| October 08, 2025 | 85.32 | 85.12 | 85.12 | 85.97 | 85 | 35,314 |
| October 07, 2025 | 86 | 85.32 | 85.32 | 86.1 | 85 | 52,359 |
| October 06, 2025 | 87 | 85.72 | 85.72 | 87.43 | 85.45 | 56,798 |
| October 03, 2025 | 85.02 | 86.58 | 86.58 | 87.84 | 85.02 | 72,284 |
| October 01, 2025 | 84 | 85.7 | 85.7 | 86.5 | 84 | 42,235 |
| September 30, 2025 | 85.8 | 84.53 | 84.53 | 86.28 | 84.35 | 57,299 |
| September 29, 2025 | 83.52 | 85.02 | 85.02 | 86.5 | 83.52 | 55,526 |
| September 26, 2025 | 85 | 84.43 | 84.43 | 85.47 | 83.85 | 72,665 |