1,574.10
-29.8(-1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,590 | 1,574.1 | 1,574.1 | 1,590 | 1,564.8 | 136,285 |
| November 06, 2025 | 1,640 | 1,603.9 | 1,603.9 | 1,640 | 1,596 | 106,726 |
| November 04, 2025 | 1,655.9 | 1,641.3 | 1,641.3 | 1,658.2 | 1,630.1 | 47,216 |
| November 03, 2025 | 1,641.8 | 1,649.5 | 1,649.5 | 1,675.5 | 1,636.1 | 98,085 |
| October 31, 2025 | 1,675 | 1,650 | 1,650 | 1,703 | 1,648 | 90,863 |
| October 30, 2025 | 1,671.9 | 1,669 | 1,669 | 1,688.1 | 1,647.8 | 92,897 |
| October 29, 2025 | 1,665 | 1,665.3 | 1,665.3 | 1,669.8 | 1,650 | 57,050 |
| October 28, 2025 | 1,661.2 | 1,663.2 | 1,663.2 | 1,667.2 | 1,647.7 | 52,546 |
| October 27, 2025 | 1,706.9 | 1,653.8 | 1,653.8 | 1,706.9 | 1,648 | 122,968 |
| October 24, 2025 | 1,670.8 | 1,688 | 1,688 | 1,727.8 | 1,670.8 | 246,697 |
| October 23, 2025 | 1,629.9 | 1,668.2 | 1,668.2 | 1,687.2 | 1,629.9 | 215,710 |
| October 21, 2025 | 1,610.1 | 1,620.6 | 1,620.6 | 1,632.2 | 1,610.1 | 13,125 |
| October 20, 2025 | 1,605 | 1,620.2 | 1,620.2 | 1,648.9 | 1,605 | 153,071 |
| October 17, 2025 | 1,607.4 | 1,605.8 | 1,605.8 | 1,610 | 1,596 | 49,541 |
| October 16, 2025 | 1,587 | 1,607.6 | 1,607.6 | 1,615.9 | 1,581 | 93,472 |
| October 15, 2025 | 1,604.5 | 1,587.3 | 1,587.3 | 1,605.8 | 1,580.4 | 67,401 |
| October 14, 2025 | 1,628 | 1,597 | 1,597 | 1,628.8 | 1,587.9 | 49,732 |
| October 13, 2025 | 1,621.7 | 1,620.4 | 1,620.4 | 1,645 | 1,613.2 | 71,199 |
| October 10, 2025 | 1,624.3 | 1,631.7 | 1,631.7 | 1,641.9 | 1,612.4 | 92,619 |
| October 09, 2025 | 1,663.7 | 1,624.3 | 1,624.3 | 1,663.7 | 1,616 | 105,748 |
| October 08, 2025 | 1,673.5 | 1,667.9 | 1,667.9 | 1,685.4 | 1,662.4 | 49,213 |
| October 07, 2025 | 1,672 | 1,673.5 | 1,673.5 | 1,689.9 | 1,656.9 | 86,818 |
| October 06, 2025 | 1,662 | 1,671.8 | 1,671.8 | 1,683.6 | 1,642 | 90,558 |
| October 03, 2025 | 1,637.8 | 1,662 | 1,662 | 1,670 | 1,636.9 | 78,727 |
| October 01, 2025 | 1,639.9 | 1,637.8 | 1,637.8 | 1,650 | 1,607.4 | 83,953 |
| September 30, 2025 | 1,620 | 1,633.9 | 1,633.9 | 1,651.9 | 1,608.6 | 107,760 |
| September 29, 2025 | 1,620 | 1,608.3 | 1,608.3 | 1,639.9 | 1,587.5 | 574,292 |
| September 26, 2025 | 1,620 | 1,574.8 | 1,574.8 | 1,620 | 1,560.6 | 100,257 |
| September 25, 2025 | 1,675.9 | 1,628.6 | 1,628.6 | 1,675.9 | 1,609.9 | 119,405 |
| September 24, 2025 | 1,648.6 | 1,669.9 | 1,669.9 | 1,677 | 1,648.6 | 59,208 |
| September 23, 2025 | 1,679.3 | 1,655.4 | 1,655.4 | 1,686 | 1,653.1 | 58,761 |
| September 22, 2025 | 1,658.6 | 1,679.3 | 1,679.3 | 1,704 | 1,653.7 | 338,298 |
| September 19, 2025 | 1,649.9 | 1,670.6 | 1,670.6 | 1,677.8 | 1,646 | 289,525 |
| September 18, 2025 | 1,662 | 1,649.9 | 1,649.9 | 1,662.9 | 1,640.9 | 199,033 |
| September 17, 2025 | 1,658.3 | 1,649.6 | 1,649.6 | 1,675 | 1,646.2 | 121,738 |
| September 16, 2025 | 1,670.3 | 1,661 | 1,661 | 1,677.8 | 1,646.2 | 150,254 |
| September 15, 2025 | 1,639.9 | 1,670.3 | 1,670.3 | 1,685.8 | 1,633.7 | 233,632 |
| September 12, 2025 | 1,611 | 1,633.3 | 1,633.3 | 1,648 | 1,602.4 | 106,268 |
| September 11, 2025 | 1,602.3 | 1,619.8 | 1,619.8 | 1,633 | 1,597.6 | 131,244 |
| September 10, 2025 | 1,589.2 | 1,599.7 | 1,599.7 | 1,604 | 1,580.8 | 174,694 |
| September 09, 2025 | 1,593 | 1,589.2 | 1,589.2 | 1,599.6 | 1,579.8 | 64,068 |
| September 08, 2025 | 1,590 | 1,593.3 | 1,593.3 | 1,608.3 | 1,577.2 | 272,173 |
| September 05, 2025 | 1,575.6 | 1,591.2 | 1,591.2 | 1,602.3 | 1,560.6 | 328,212 |
| September 04, 2025 | 1,604.9 | 1,574.2 | 1,574.2 | 1,616.9 | 1,568.8 | 113,046 |
| September 03, 2025 | 1,527.1 | 1,601 | 1,601 | 1,619.8 | 1,527.1 | 612,492 |
| September 02, 2025 | 1,534.4 | 1,528.3 | 1,528.3 | 1,539 | 1,519.1 | 488,409 |
| September 01, 2025 | 1,527.9 | 1,527.9 | 1,527.9 | 1,547.6 | 1,521 | 122,327 |
| August 29, 2025 | 1,544.9 | 1,520.2 | 1,520.2 | 1,547.5 | 1,516.9 | 1.16M |
| August 28, 2025 | 1,580.9 | 1,542.1 | 1,542.1 | 1,580.9 | 1,532.8 | 279,418 |
| August 26, 2025 | 1,633.8 | 1,572.3 | 1,572.3 | 1,634.4 | 1,561 | 207,311 |
| August 25, 2025 | 1,657.9 | 1,631.9 | 1,631.9 | 1,664.8 | 1,627 | 85,812 |
| August 22, 2025 | 1,647.3 | 1,650 | 1,650 | 1,663.6 | 1,630.2 | 220,197 |
| August 21, 2025 | 1,690 | 1,637 | 1,637 | 1,700 | 1,634 | 324,222 |
| August 20, 2025 | 1,690.1 | 1,682.2 | 1,682.2 | 1,723.3 | 1,676.5 | 216,943 |
| August 19, 2025 | 1,680 | 1,683 | 1,683 | 1,715.9 | 1,623.4 | 663,896 |
| August 18, 2025 | 1,679.8 | 1,671.7 | 1,671.7 | 1,704.3 | 1,666.3 | 78,661 |
| August 14, 2025 | 1,682.9 | 1,658 | 1,658 | 1,693.7 | 1,647 | 147,694 |
| August 13, 2025 | 1,740 | 1,682.9 | 1,682.9 | 1,747 | 1,672.1 | 509,387 |
| August 12, 2025 | 1,715 | 1,727.5 | 1,727.5 | 1,738.9 | 1,707 | 58,429 |
| August 11, 2025 | 1,728 | 1,713.2 | 1,713.2 | 1,749.8 | 1,706.5 | 70,122 |