986.90
-0.2(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 987.1 | 986.9 | 986.9 | 995.5 | 966 | 15,475 |
| December 04, 2025 | 987.8 | 987.1 | 987.1 | 998.9 | 986 | 12,424 |
| December 03, 2025 | 986.1 | 987.8 | 987.8 | 992.6 | 982 | 11,303 |
| December 02, 2025 | 1,009 | 986 | 986 | 1,010 | 978 | 42,641 |
| December 01, 2025 | 1,012 | 1,010.5 | 1,010.5 | 1,025.5 | 1,006 | 17,282 |
| November 28, 2025 | 1,007 | 1,020.1 | 1,020.1 | 1,029.9 | 1,007 | 18,086 |
| November 27, 2025 | 1,015.9 | 1,016.1 | 1,016.1 | 1,029.5 | 1,007.3 | 20,673 |
| November 26, 2025 | 997.1 | 1,010.8 | 1,010.8 | 1,018.2 | 989.6 | 47,852 |
| November 25, 2025 | 972 | 998.1 | 998.1 | 1,000 | 951 | 36,089 |
| November 24, 2025 | 998.6 | 979.8 | 979.8 | 1,002.9 | 975.3 | 50,898 |
| November 21, 2025 | 1,027.8 | 990.7 | 990.7 | 1,039 | 985.1 | 59,546 |
| November 19, 2025 | 1,019 | 1,026.3 | 1,026.3 | 1,042 | 1,010 | 46,335 |
| November 18, 2025 | 978 | 1,016.1 | 1,016.1 | 1,044.8 | 977 | 92,532 |
| November 17, 2025 | 985.3 | 982.2 | 982.2 | 992.4 | 974 | 16,646 |
| November 14, 2025 | 990 | 985.3 | 985.3 | 996.3 | 981 | 20,690 |
| November 13, 2025 | 992.2 | 987.7 | 987.7 | 1,006.5 | 982 | 20,130 |
| November 12, 2025 | 1,005.3 | 1,003.4 | 1,003.4 | 1,008.9 | 990.7 | 38,913 |
| November 11, 2025 | 995 | 1,000.3 | 1,000.3 | 1,006.2 | 972.8 | 42,796 |
| November 10, 2025 | 1,021.9 | 992.7 | 992.7 | 1,023.9 | 986.1 | 41,392 |
| November 07, 2025 | 1,015.5 | 1,021.9 | 1,021.9 | 1,027.5 | 998 | 54,814 |
| November 06, 2025 | 1,069.5 | 1,016.8 | 1,016.8 | 1,079 | 1,003.7 | 289,488 |
| November 04, 2025 | 1,075.9 | 1,055 | 1,051.6 | 1,079 | 1,046.1 | 28,544 |
| November 03, 2025 | 1,072.1 | 1,067.4 | 1,067.4 | 1,107 | 1,061.4 | 120,342 |
| October 31, 2025 | 1,044 | 1,072.1 | 1,072.1 | 1,075 | 1,038.2 | 120,383 |
| October 30, 2025 | 1,038 | 1,044.65 | 1,044.65 | 1,048 | 1,020.5 | 85,412 |
| October 29, 2025 | 1,024.2 | 1,022.2 | 1,022.2 | 1,032.4 | 996 | 51,496 |
| October 28, 2025 | 1,020.45 | 1,009.05 | 1,009.05 | 1,021.95 | 1,003 | 69,355 |
| October 27, 2025 | 1,033.35 | 1,015.45 | 1,015.45 | 1,040.95 | 1,010.1 | 53,458 |
| October 24, 2025 | 1,032 | 1,023.15 | 1,023.15 | 1,035.25 | 1,010.35 | 54,556 |
| October 23, 2025 | 1,050 | 1,030.1 | 1,030.1 | 1,055 | 1,025.1 | 49,176 |
| October 21, 2025 | 1,038.9 | 1,040.4 | 1,040.4 | 1,044 | 1,030 | 21,962 |
| October 20, 2025 | 1,028.1 | 1,023.6 | 1,023.6 | 1,031.5 | 999.2 | 54,936 |
| October 17, 2025 | 1,053 | 1,020.55 | 1,020.55 | 1,053 | 1,017.95 | 44,938 |
| October 16, 2025 | 1,036.8 | 1,042.85 | 1,042.85 | 1,051 | 1,031.5 | 53,908 |
| October 15, 2025 | 1,035.4 | 1,032.15 | 1,032.15 | 1,046.9 | 1,023.05 | 51,595 |
| October 14, 2025 | 1,057.6 | 1,026.1 | 1,026.1 | 1,057.6 | 1,016.4 | 62,242 |
| October 13, 2025 | 1,044 | 1,047.2 | 1,047.2 | 1,058 | 1,031 | 132,504 |
| October 10, 2025 | 1,023 | 1,029.5 | 1,029.5 | 1,047 | 1,021 | 101,681 |
| October 09, 2025 | 1,039 | 1,019.4 | 1,019.4 | 1,047.9 | 1,000.95 | 106,161 |
| October 08, 2025 | 1,000 | 1,021.85 | 1,021.85 | 1,080.2 | 986.05 | 353,813 |
| October 07, 2025 | 1,001.9 | 990.65 | 990.65 | 1,004.2 | 987.8 | 46,614 |
| October 06, 2025 | 1,013 | 994.35 | 994.35 | 1,022.6 | 991.2 | 39,629 |
| October 03, 2025 | 1,010.95 | 1,011.55 | 1,011.55 | 1,020 | 992.4 | 92,112 |
| October 01, 2025 | 991.05 | 1,003.35 | 1,003.35 | 1,011.6 | 989.1 | 38,930 |
| September 30, 2025 | 994 | 990.85 | 990.85 | 1,003.9 | 980.15 | 26,766 |
| September 29, 2025 | 1,018.4 | 990.6 | 990.6 | 1,024.8 | 983 | 104,955 |
| September 26, 2025 | 1,034.9 | 998.45 | 998.45 | 1,035 | 992.65 | 84,359 |
| September 25, 2025 | 1,040 | 1,032.1 | 1,032.1 | 1,060.15 | 1,027 | 143,888 |
| September 24, 2025 | 1,078.2 | 1,037.2 | 1,037.2 | 1,083.35 | 1,026.9 | 168,811 |
| September 23, 2025 | 1,032 | 1,073.7 | 1,073.7 | 1,079 | 1,027 | 141,436 |
| September 22, 2025 | 1,060 | 1,028.2 | 1,028.2 | 1,088.7 | 1,022.9 | 401,854 |
| September 19, 2025 | 1,005.9 | 1,052.9 | 1,052.9 | 1,060 | 991.9 | 252,346 |
| September 18, 2025 | 994.6 | 1,000.9 | 1,000.9 | 1,009.4 | 992.6 | 35,341 |
| September 17, 2025 | 994.75 | 990.1 | 990.1 | 1,008.1 | 982.5 | 69,527 |
| September 16, 2025 | 992 | 987.8 | 987.8 | 1,014.95 | 983.25 | 47,393 |
| September 15, 2025 | 957 | 992.3 | 992.3 | 999.5 | 957 | 37,752 |
| September 12, 2025 | 982.2 | 982 | 982 | 995 | 980 | 22,861 |
| September 11, 2025 | 981.4 | 984 | 984 | 1,000 | 978 | 35,377 |
| September 10, 2025 | 1,010 | 984.7 | 984.7 | 1,014 | 962.05 | 68,001 |
| September 09, 2025 | 1,018.4 | 1,006.15 | 1,006.15 | 1,025 | 1,001 | 43,292 |