1,127.90
-20.2(-1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,151.9 | 1,127.9 | 1,127.9 | 1,187.8 | 1,123.9 | 312,732 |
| December 03, 2025 | 1,162 | 1,148.1 | 1,148.1 | 1,168 | 1,140 | 323,269 |
| December 02, 2025 | 1,189 | 1,162.9 | 1,162.9 | 1,189 | 1,157.5 | 492,146 |
| December 01, 2025 | 1,184.9 | 1,189.3 | 1,189.3 | 1,198.6 | 1,181.2 | 560,935 |
| November 28, 2025 | 1,165.9 | 1,183.2 | 1,183.2 | 1,186 | 1,144 | 1.18M |
| November 27, 2025 | 1,150 | 1,166.6 | 1,166.6 | 1,173.9 | 1,141 | 490,756 |
| November 26, 2025 | 1,121.9 | 1,150 | 1,150 | 1,158.4 | 1,121.9 | 1.02M |
| November 25, 2025 | 1,121.1 | 1,120 | 1,120 | 1,144 | 1,110.3 | 902,708 |
| November 24, 2025 | 1,147.6 | 1,129.8 | 1,129.8 | 1,154.3 | 1,122.4 | 2.11M |
| November 21, 2025 | 1,142.1 | 1,139.7 | 1,139.7 | 1,157.3 | 1,121 | 2.78M |
| November 19, 2025 | 1,080 | 1,119.2 | 1,119.2 | 1,125.8 | 1,066.9 | 1.08M |
| November 18, 2025 | 1,079.8 | 1,078 | 1,078 | 1,081.4 | 1,056 | 488,323 |
| November 17, 2025 | 1,062.2 | 1,071.8 | 1,071.8 | 1,080 | 1,060.2 | 441,512 |
| November 14, 2025 | 1,087 | 1,065.4 | 1,065.4 | 1,089.8 | 1,059 | 601,566 |
| November 13, 2025 | 1,089 | 1,085.6 | 1,085.6 | 1,095 | 1,075.8 | 457,966 |
| November 12, 2025 | 1,080.8 | 1,089 | 1,089 | 1,096.9 | 1,072.8 | 341,641 |
| November 11, 2025 | 1,073.1 | 1,070 | 1,070 | 1,089.1 | 1,051.1 | 466,561 |
| November 10, 2025 | 1,069.5 | 1,074.6 | 1,074.6 | 1,079 | 1,056.6 | 308,692 |
| November 07, 2025 | 1,060 | 1,066 | 1,066 | 1,076.3 | 1,052.4 | 922,632 |
| November 06, 2025 | 1,081.6 | 1,068.2 | 1,068.2 | 1,084.1 | 1,062.7 | 396,590 |
| November 04, 2025 | 1,099 | 1,079.1 | 1,079.1 | 1,099.4 | 1,071.9 | 458,901 |
| November 03, 2025 | 1,088.7 | 1,093.6 | 1,093.6 | 1,104.9 | 1,084.3 | 343,523 |
| October 31, 2025 | 1,121.5 | 1,080.7 | 1,080.7 | 1,123.9 | 1,074 | 587,513 |
| October 30, 2025 | 1,134.9 | 1,119.6 | 1,119.6 | 1,137.8 | 1,117.2 | 310,304 |
| October 29, 2025 | 1,146.6 | 1,126.7 | 1,126.7 | 1,146.6 | 1,104.2 | 1.73M |
| October 28, 2025 | 1,173.4 | 1,171.8 | 1,171.8 | 1,183.4 | 1,166.1 | 500,698 |
| October 27, 2025 | 1,179.8 | 1,173 | 1,173 | 1,189.8 | 1,167.8 | 607,697 |
| October 24, 2025 | 1,185.1 | 1,185.7 | 1,179.7 | 1,192.2 | 1,170.2 | 494,056 |
| October 23, 2025 | 1,160 | 1,178.9 | 1,172.93 | 1,188.4 | 1,160 | 652,228 |
| October 21, 2025 | 1,200.1 | 1,175.4 | 1,169.45 | 1,200.1 | 1,170 | 136,457 |
| October 20, 2025 | 1,165 | 1,183.3 | 1,183.3 | 1,194.8 | 1,143.6 | 2.82M |
| October 17, 2025 | 1,172.5 | 1,164.9 | 1,164.9 | 1,182.2 | 1,143.1 | 778,488 |
| October 16, 2025 | 1,174 | 1,171.8 | 1,171.8 | 1,179.8 | 1,158 | 915,145 |
| October 15, 2025 | 1,131 | 1,160.4 | 1,160.4 | 1,172 | 1,117.3 | 2.01M |
| October 14, 2025 | 1,106.1 | 1,126.7 | 1,126.7 | 1,131.6 | 1,101.5 | 1.38M |
| October 13, 2025 | 1,085 | 1,101.4 | 1,101.4 | 1,104 | 1,083 | 651,135 |
| October 10, 2025 | 1,086.6 | 1,095.1 | 1,095.1 | 1,099.9 | 1,077.8 | 257,424 |
| October 09, 2025 | 1,093.8 | 1,084.4 | 1,084.4 | 1,093.8 | 1,076.5 | 283,759 |
| October 08, 2025 | 1,066.9 | 1,085.3 | 1,085.3 | 1,105.8 | 1,064.7 | 1.59M |
| October 07, 2025 | 1,060 | 1,069.4 | 1,069.4 | 1,078 | 1,054.6 | 651,018 |
| October 06, 2025 | 1,054 | 1,062.4 | 1,062.4 | 1,065.2 | 1,046.8 | 266,997 |
| October 03, 2025 | 1,044.9 | 1,049.2 | 1,049.2 | 1,051.7 | 1,033.2 | 458,130 |
| October 01, 2025 | 1,028.9 | 1,036.5 | 1,036.5 | 1,040.2 | 1,013 | 593,579 |
| September 30, 2025 | 1,038 | 1,024 | 1,024 | 1,038 | 1,011.9 | 508,082 |
| September 29, 2025 | 1,002 | 1,028.7 | 1,028.7 | 1,040.7 | 1,002 | 1.11M |
| September 26, 2025 | 1,016 | 1,001.8 | 1,001.8 | 1,024.2 | 996.8 | 943,039 |
| September 25, 2025 | 1,025 | 1,022.1 | 1,022.1 | 1,029.2 | 1,012 | 892,473 |
| September 24, 2025 | 1,022 | 1,026.5 | 1,026.5 | 1,033 | 1,005.1 | 1.16M |
| September 23, 2025 | 1,048 | 1,019.6 | 1,019.6 | 1,053.3 | 1,015.4 | 1.81M |
| September 22, 2025 | 1,071 | 1,050.4 | 1,050.4 | 1,087 | 1,042.2 | 798,266 |
| September 19, 2025 | 1,102.3 | 1,080.8 | 1,080.8 | 1,104 | 1,075 | 857,505 |
| September 18, 2025 | 1,103 | 1,102.1 | 1,102.1 | 1,105 | 1,094.2 | 196,378 |
| September 17, 2025 | 1,090.7 | 1,103 | 1,103 | 1,107.6 | 1,089.5 | 414,859 |
| September 16, 2025 | 1,079 | 1,091.1 | 1,091.1 | 1,097.1 | 1,078.3 | 461,518 |
| September 15, 2025 | 1,059.1 | 1,079 | 1,079 | 1,082.9 | 1,059 | 353,518 |
| September 12, 2025 | 1,066 | 1,068.8 | 1,068.8 | 1,071 | 1,048.2 | 343,757 |
| September 11, 2025 | 1,073 | 1,057.1 | 1,057.1 | 1,075 | 1,054.5 | 430,785 |
| September 10, 2025 | 1,043.9 | 1,078 | 1,078 | 1,082.4 | 1,043.6 | 1.18M |
| September 09, 2025 | 1,040.1 | 1,043.9 | 1,043.9 | 1,050 | 1,038 | 819,383 |
| September 08, 2025 | 1,041.9 | 1,040 | 1,040 | 1,054.4 | 1,033.6 | 643,275 |