1,331.00
-20(-1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,345 | 1,331 | 1,331 | 1,349 | 1,328.1 | 16,455 |
| November 06, 2025 | 1,385 | 1,351 | 1,351 | 1,385 | 1,345 | 18,393 |
| November 04, 2025 | 1,398 | 1,386.5 | 1,386.5 | 1,398.2 | 1,384 | 8,231 |
| November 03, 2025 | 1,385 | 1,391.2 | 1,391.2 | 1,394.1 | 1,383 | 8,062 |
| October 31, 2025 | 1,389.8 | 1,388.9 | 1,388.9 | 1,396.9 | 1,379.1 | 15,788 |
| October 30, 2025 | 1,396.5 | 1,387.4 | 1,387.4 | 1,398.8 | 1,380 | 10,141 |
| October 29, 2025 | 1,380 | 1,396.5 | 1,396.5 | 1,402 | 1,380 | 8,431 |
| October 28, 2025 | 1,395 | 1,383.3 | 1,383.3 | 1,397 | 1,380 | 14,175 |
| October 27, 2025 | 1,423.2 | 1,387.6 | 1,387.6 | 1,428.9 | 1,384.7 | 43,604 |
| October 24, 2025 | 1,434.4 | 1,429.6 | 1,429.6 | 1,448 | 1,412.9 | 65,422 |
| October 23, 2025 | 1,520 | 1,499.5 | 1,459.5 | 1,520 | 1,496 | 117,660 |
| October 21, 2025 | 1,507 | 1,499.8 | 1,459.79 | 1,527 | 1,492 | 44,395 |
| October 20, 2025 | 1,507 | 1,499.9 | 1,459.89 | 1,508.5 | 1,496.5 | 42,025 |
| October 17, 2025 | 1,507 | 1,499.7 | 1,499.7 | 1,510 | 1,496.2 | 21,015 |
| October 16, 2025 | 1,509.3 | 1,501.4 | 1,501.4 | 1,509.4 | 1,497.1 | 21,065 |
| October 15, 2025 | 1,500.2 | 1,499.4 | 1,499.4 | 1,503.9 | 1,493.1 | 20,117 |
| October 14, 2025 | 1,500 | 1,498.7 | 1,498.7 | 1,501.9 | 1,493.5 | 20,683 |
| October 13, 2025 | 1,500 | 1,496.1 | 1,496.1 | 1,502 | 1,466 | 19,813 |
| October 10, 2025 | 1,504 | 1,500.2 | 1,500.2 | 1,508.9 | 1,497 | 31,085 |
| October 09, 2025 | 1,509 | 1,499.3 | 1,499.3 | 1,509 | 1,495 | 21,454 |
| October 08, 2025 | 1,499.6 | 1,496.3 | 1,496.3 | 1,508.1 | 1,492.4 | 17,870 |
| October 07, 2025 | 1,510 | 1,499.6 | 1,499.6 | 1,512.4 | 1,495 | 21,831 |
| October 06, 2025 | 1,519.5 | 1,499.4 | 1,499.4 | 1,525 | 1,496 | 40,917 |
| October 03, 2025 | 1,495 | 1,500 | 1,500 | 1,509.9 | 1,490.1 | 37,221 |
| October 01, 2025 | 1,481.2 | 1,485.7 | 1,485.7 | 1,489.7 | 1,473.1 | 13,108 |
| September 30, 2025 | 1,460 | 1,471.2 | 1,471.2 | 1,474.5 | 1,460 | 7,179 |
| September 29, 2025 | 1,479 | 1,458.6 | 1,458.6 | 1,479 | 1,455.1 | 11,821 |
| September 26, 2025 | 1,495 | 1,452.4 | 1,452.4 | 1,496.9 | 1,444 | 26,114 |
| September 25, 2025 | 1,496.1 | 1,487.6 | 1,487.6 | 1,502.7 | 1,485.7 | 9,951 |
| September 24, 2025 | 1,495 | 1,488.3 | 1,488.3 | 1,499 | 1,483 | 13,319 |
| September 23, 2025 | 1,509.9 | 1,495 | 1,495 | 1,515.7 | 1,484 | 24,322 |
| September 22, 2025 | 1,499.9 | 1,498.6 | 1,498.6 | 1,525 | 1,481.1 | 56,922 |
| September 19, 2025 | 1,469.9 | 1,490.5 | 1,490.5 | 1,518 | 1,464 | 51,461 |
| September 18, 2025 | 1,469.5 | 1,463.1 | 1,463.1 | 1,475 | 1,448 | 9,408 |
| September 17, 2025 | 1,460 | 1,451.4 | 1,451.4 | 1,475.9 | 1,446 | 11,891 |
| September 16, 2025 | 1,432 | 1,457.6 | 1,457.6 | 1,479.8 | 1,424.1 | 41,345 |
| September 15, 2025 | 1,409.5 | 1,411.9 | 1,411.9 | 1,430 | 1,408.3 | 11,548 |
| September 12, 2025 | 1,426.3 | 1,415.8 | 1,415.8 | 1,426.3 | 1,410.2 | 3,952 |
| September 11, 2025 | 1,411 | 1,418.8 | 1,418.8 | 1,429 | 1,411 | 9,497 |
| September 10, 2025 | 1,413.4 | 1,409.7 | 1,409.7 | 1,425 | 1,405.1 | 8,975 |
| September 09, 2025 | 1,403.7 | 1,404.3 | 1,404.3 | 1,417.9 | 1,401.4 | 5,125 |
| September 08, 2025 | 1,402 | 1,400.4 | 1,400.4 | 1,420 | 1,369.9 | 17,495 |
| September 05, 2025 | 1,406 | 1,400.9 | 1,400.9 | 1,418.9 | 1,390.2 | 11,570 |
| September 04, 2025 | 1,418 | 1,405 | 1,405 | 1,429 | 1,403 | 6,006 |
| September 03, 2025 | 1,406.4 | 1,402.2 | 1,402.2 | 1,422.9 | 1,398 | 6,513 |
| September 02, 2025 | 1,425 | 1,406.4 | 1,406.4 | 1,430 | 1,399.1 | 10,812 |
| September 01, 2025 | 1,416 | 1,407.4 | 1,407.4 | 1,434 | 1,398.8 | 9,221 |
| August 29, 2025 | 1,393 | 1,398.4 | 1,398.4 | 1,411.2 | 1,390.1 | 109,451 |
| August 28, 2025 | 1,405.6 | 1,398.8 | 1,398.8 | 1,413.8 | 1,391.3 | 5,967 |
| August 26, 2025 | 1,430 | 1,412.3 | 1,412.3 | 1,444.7 | 1,402.1 | 6,334 |
| August 25, 2025 | 1,423.8 | 1,432.5 | 1,432.5 | 1,460 | 1,408.1 | 16,730 |
| August 22, 2025 | 1,431.1 | 1,409.7 | 1,409.7 | 1,431.1 | 1,406.4 | 4,649 |
| August 21, 2025 | 1,428.6 | 1,424.4 | 1,424.4 | 1,431.1 | 1,418 | 4,950 |
| August 20, 2025 | 1,415 | 1,414.6 | 1,414.6 | 1,420 | 1,405.8 | 5,807 |
| August 19, 2025 | 1,392.3 | 1,404.7 | 1,404.7 | 1,425 | 1,392.3 | 82,213 |
| August 18, 2025 | 1,396.9 | 1,392.3 | 1,392.3 | 1,411.8 | 1,385 | 6,997 |
| August 14, 2025 | 1,392.5 | 1,396.7 | 1,396.7 | 1,401.5 | 1,386 | 6,050 |
| August 13, 2025 | 1,376.3 | 1,392.5 | 1,392.5 | 1,403.2 | 1,376.3 | 3,992 |
| August 12, 2025 | 1,398.4 | 1,386.3 | 1,386.3 | 1,398.4 | 1,382 | 4,430 |
| August 11, 2025 | 1,394 | 1,385.4 | 1,385.4 | 1,408 | 1,380.1 | 7,130 |