1,602.60
-9(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,608 | 1,603.4 | 1,603.4 | 1,637.1 | 1,590 | 25,942 |
| December 23, 2025 | 1,619.5 | 1,611.6 | 1,611.6 | 1,624.5 | 1,604 | 13,938 |
| December 22, 2025 | 1,608.7 | 1,610.3 | 1,610.3 | 1,627.8 | 1,602 | 21,204 |
| December 19, 2025 | 1,567.4 | 1,608.7 | 1,608.7 | 1,618.5 | 1,567.4 | 23,243 |
| December 18, 2025 | 1,579 | 1,567.4 | 1,567.4 | 1,579.1 | 1,551 | 18,311 |
| December 17, 2025 | 1,598 | 1,579.6 | 1,579.6 | 1,599.4 | 1,572 | 28,172 |
| December 16, 2025 | 1,607 | 1,589.1 | 1,589.1 | 1,625 | 1,580.2 | 21,720 |
| December 15, 2025 | 1,590 | 1,614.2 | 1,614.2 | 1,621.1 | 1,585 | 24,144 |
| December 12, 2025 | 1,604.4 | 1,596.2 | 1,596.2 | 1,627.8 | 1,589.9 | 21,654 |
| December 11, 2025 | 1,629.9 | 1,604.8 | 1,604.8 | 1,629.9 | 1,596.9 | 15,909 |
| December 10, 2025 | 1,614.9 | 1,624.2 | 1,624.2 | 1,666.6 | 1,598.5 | 39,554 |
| December 09, 2025 | 1,591.1 | 1,614.9 | 1,614.9 | 1,623.9 | 1,584.5 | 18,431 |
| December 08, 2025 | 1,634.8 | 1,607 | 1,607 | 1,637.6 | 1,590 | 23,131 |
| December 05, 2025 | 1,653 | 1,637.4 | 1,637.4 | 1,661.3 | 1,625 | 20,193 |
| December 04, 2025 | 1,651.7 | 1,658.4 | 1,658.4 | 1,674.7 | 1,640.1 | 18,366 |
| December 03, 2025 | 1,661.2 | 1,658.4 | 1,658.4 | 1,674.3 | 1,645.6 | 14,568 |
| December 02, 2025 | 1,669.6 | 1,663.2 | 1,663.2 | 1,673.3 | 1,649.9 | 19,798 |
| December 01, 2025 | 1,685 | 1,669.6 | 1,669.6 | 1,695.2 | 1,664.4 | 26,357 |
| November 28, 2025 | 1,701.8 | 1,680.5 | 1,680.5 | 1,703.5 | 1,676 | 18,263 |
| November 27, 2025 | 1,723.6 | 1,701.8 | 1,701.8 | 1,727.1 | 1,690.1 | 17,687 |
| November 26, 2025 | 1,708 | 1,707.5 | 1,707.5 | 1,723.7 | 1,700 | 35,321 |
| November 25, 2025 | 1,715.4 | 1,714.1 | 1,714.1 | 1,728.5 | 1,703.8 | 13,564 |
| November 24, 2025 | 1,747.2 | 1,715.5 | 1,715.5 | 1,748.4 | 1,702 | 29,427 |
| November 21, 2025 | 1,775.5 | 1,747.2 | 1,747.2 | 1,775.5 | 1,741.7 | 17,589 |
| November 19, 2025 | 1,755 | 1,771.8 | 1,771.8 | 1,779.8 | 1,750 | 25,974 |
| November 18, 2025 | 1,794.7 | 1,766 | 1,766 | 1,799.9 | 1,759.1 | 12,747 |
| November 17, 2025 | 1,775.6 | 1,794 | 1,794 | 1,802.4 | 1,774.1 | 24,760 |
| November 14, 2025 | 1,780 | 1,775.6 | 1,775.6 | 1,781 | 1,759 | 15,925 |
| November 13, 2025 | 1,790.9 | 1,778.8 | 1,778.8 | 1,806.4 | 1,769.9 | 13,550 |
| November 12, 2025 | 1,773.9 | 1,790.9 | 1,790.9 | 1,799 | 1,766.8 | 13,985 |
| November 11, 2025 | 1,783 | 1,761.6 | 1,761.6 | 1,789.7 | 1,745 | 24,918 |
| November 10, 2025 | 1,773.9 | 1,770.7 | 1,770.7 | 1,780 | 1,753.6 | 20,744 |
| November 07, 2025 | 1,810.1 | 1,777.7 | 1,777.7 | 1,825 | 1,763.3 | 21,450 |
| November 06, 2025 | 1,828 | 1,804.8 | 1,804.8 | 1,837 | 1,797.9 | 27,469 |
| November 04, 2025 | 1,890 | 1,831.4 | 1,831.4 | 1,905 | 1,801.3 | 90,201 |
| November 03, 2025 | 1,860 | 1,890.5 | 1,890.5 | 1,900.6 | 1,860 | 27,305 |
| October 31, 2025 | 1,892.1 | 1,860 | 1,860 | 1,903.2 | 1,852.1 | 29,446 |
| October 30, 2025 | 1,917 | 1,884.6 | 1,884.6 | 1,917 | 1,876.1 | 13,203 |
| October 29, 2025 | 1,886.7 | 1,903.9 | 1,903.9 | 1,911.9 | 1,885.3 | 14,229 |
| October 28, 2025 | 1,917.9 | 1,886.4 | 1,886.4 | 1,941 | 1,876.1 | 24,313 |
| October 27, 2025 | 1,878.8 | 1,904.2 | 1,904.2 | 1,910.4 | 1,868.2 | 18,602 |
| October 24, 2025 | 1,875.7 | 1,871.3 | 1,871.3 | 1,914 | 1,858.7 | 21,268 |
| October 23, 2025 | 1,920 | 1,885.1 | 1,885.1 | 1,925 | 1,880.1 | 20,662 |
| October 21, 2025 | 1,900 | 1,909.3 | 1,909.3 | 1,928.1 | 1,900 | 4,179 |
| October 20, 2025 | 1,923.9 | 1,900 | 1,900 | 1,924.9 | 1,890 | 36,044 |
| October 17, 2025 | 1,928.2 | 1,923.9 | 1,923.9 | 1,941.9 | 1,907.2 | 26,829 |
| October 16, 2025 | 1,931 | 1,928.2 | 1,928.2 | 1,951 | 1,907 | 52,002 |
| October 15, 2025 | 1,836.8 | 1,900.2 | 1,900.2 | 1,926 | 1,812.2 | 72,071 |
| October 14, 2025 | 1,860 | 1,840.9 | 1,840.9 | 1,869.5 | 1,814 | 31,538 |
| October 13, 2025 | 1,842.1 | 1,852.3 | 1,852.3 | 1,860 | 1,830 | 25,693 |
| October 10, 2025 | 1,850.5 | 1,843.2 | 1,843.2 | 1,859.7 | 1,823 | 31,612 |
| October 09, 2025 | 1,860.7 | 1,837.9 | 1,837.9 | 1,867 | 1,830 | 30,798 |
| October 08, 2025 | 1,877.9 | 1,853.3 | 1,853.3 | 1,880.5 | 1,840 | 30,065 |
| October 07, 2025 | 1,889.3 | 1,877.9 | 1,877.9 | 1,901.6 | 1,865.1 | 38,272 |
| October 06, 2025 | 1,885.3 | 1,888.7 | 1,888.7 | 1,909.8 | 1,868.3 | 34,178 |
| October 03, 2025 | 1,910 | 1,884.6 | 1,884.6 | 1,922.3 | 1,880 | 54,097 |
| October 01, 2025 | 1,900 | 1,899.5 | 1,899.5 | 1,935.5 | 1,893.1 | 29,478 |
| September 30, 2025 | 1,939.9 | 1,913.6 | 1,913.6 | 1,961.1 | 1,881.7 | 34,225 |
| September 29, 2025 | 1,950.6 | 1,935 | 1,935 | 1,999.2 | 1,930 | 29,268 |
| September 26, 2025 | 1,991 | 1,970.2 | 1,970.2 | 2,000 | 1,950.5 | 31,584 |