1,251.40
-2.5(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,255.2 | 1,251.4 | 1,251.4 | 1,272 | 1,230 | 435,847 |
| December 03, 2025 | 1,212 | 1,253.9 | 1,253.9 | 1,263 | 1,205.1 | 565,900 |
| December 02, 2025 | 1,231.2 | 1,210.2 | 1,210.2 | 1,231.2 | 1,203.1 | 427,131 |
| December 01, 2025 | 1,225.7 | 1,231.4 | 1,231.4 | 1,249.8 | 1,210 | 441,601 |
| November 28, 2025 | 1,215 | 1,221.7 | 1,221.7 | 1,230.9 | 1,195 | 231,508 |
| November 27, 2025 | 1,244 | 1,215.8 | 1,215.8 | 1,244 | 1,208 | 133,829 |
| November 26, 2025 | 1,238.6 | 1,231.8 | 1,231.8 | 1,242.8 | 1,214 | 293,531 |
| November 25, 2025 | 1,200 | 1,225 | 1,225 | 1,255 | 1,200 | 720,076 |
| November 24, 2025 | 1,253 | 1,190.7 | 1,190.7 | 1,263 | 1,172.1 | 1.02M |
| November 21, 2025 | 1,187.9 | 1,246.8 | 1,246.8 | 1,255 | 1,181.1 | 1.76M |
| November 19, 2025 | 1,108 | 1,117.9 | 1,117.9 | 1,125.2 | 1,097.5 | 676,529 |
| November 18, 2025 | 1,075 | 1,106.8 | 1,106.8 | 1,112 | 1,075 | 226,697 |
| November 17, 2025 | 1,073.2 | 1,085.9 | 1,085.9 | 1,102.5 | 1,070.1 | 192,816 |
| November 14, 2025 | 1,075.9 | 1,073.2 | 1,073.2 | 1,079.8 | 1,059.1 | 161,516 |
| November 13, 2025 | 1,067.1 | 1,074.1 | 1,074.1 | 1,077.2 | 1,064 | 187,140 |
| November 12, 2025 | 1,070.1 | 1,071.8 | 1,071.8 | 1,075 | 1,061.2 | 127,616 |
| November 11, 2025 | 1,092.9 | 1,075.5 | 1,075.5 | 1,092.9 | 1,065 | 87,704 |
| November 10, 2025 | 1,084.8 | 1,081.2 | 1,081.2 | 1,095 | 1,070 | 90,188 |
| November 07, 2025 | 1,068.5 | 1,082.9 | 1,082.9 | 1,094.4 | 1,053.6 | 65,889 |
| November 06, 2025 | 1,072.8 | 1,068.5 | 1,068.5 | 1,078.3 | 1,060 | 110,565 |
| November 04, 2025 | 1,087 | 1,075 | 1,075 | 1,087 | 1,063.2 | 69,236 |
| November 03, 2025 | 1,069.9 | 1,081.9 | 1,081.9 | 1,086.1 | 1,062.6 | 101,441 |
| October 31, 2025 | 1,097.9 | 1,074.2 | 1,074.2 | 1,097.9 | 1,068 | 70,828 |
| October 30, 2025 | 1,097.3 | 1,097.9 | 1,097.9 | 1,102.1 | 1,086.2 | 167,744 |
| October 29, 2025 | 1,097 | 1,089.4 | 1,089.4 | 1,097 | 1,082 | 221,383 |
| October 28, 2025 | 1,095.9 | 1,091.9 | 1,091.9 | 1,099.2 | 1,082.3 | 311,591 |
| October 27, 2025 | 1,094.8 | 1,094.6 | 1,094.6 | 1,103 | 1,081.6 | 282,672 |
| October 24, 2025 | 1,080 | 1,091 | 1,091 | 1,098.9 | 1,070.2 | 464,850 |
| October 23, 2025 | 1,095 | 1,084.9 | 1,084.9 | 1,099.4 | 1,074.1 | 177,550 |
| October 21, 2025 | 1,099 | 1,098 | 1,098 | 1,109 | 1,095 | 174,362 |
| October 20, 2025 | 1,075.1 | 1,093 | 1,093 | 1,101.6 | 1,047.9 | 494,633 |
| October 17, 2025 | 1,129.3 | 1,064.7 | 1,064.7 | 1,165 | 1,048.3 | 1.48M |
| October 16, 2025 | 1,130 | 1,126.2 | 1,126.2 | 1,161.4 | 1,116.2 | 791,196 |
| October 15, 2025 | 1,091 | 1,131.8 | 1,131.8 | 1,144.8 | 1,087 | 709,724 |
| October 14, 2025 | 1,106.2 | 1,093.7 | 1,093.7 | 1,107.7 | 1,087.1 | 166,145 |
| October 13, 2025 | 1,118 | 1,096.2 | 1,096.2 | 1,118 | 1,087 | 300,811 |
| October 10, 2025 | 1,106.9 | 1,118 | 1,118 | 1,127.3 | 1,084.6 | 381,616 |
| October 09, 2025 | 1,110.5 | 1,099.2 | 1,099.2 | 1,110.5 | 1,083.2 | 225,830 |
| October 08, 2025 | 1,097 | 1,107 | 1,107 | 1,114.1 | 1,084.1 | 325,522 |
| October 07, 2025 | 1,077.8 | 1,088.7 | 1,088.7 | 1,096.2 | 1,072.8 | 301,465 |
| October 06, 2025 | 1,089.8 | 1,079.4 | 1,079.4 | 1,093.2 | 1,072.1 | 242,628 |
| October 03, 2025 | 1,072 | 1,088.4 | 1,088.4 | 1,101.3 | 1,052.7 | 723,327 |
| October 01, 2025 | 1,079.5 | 1,065.3 | 1,065.3 | 1,080.8 | 1,056.5 | 230,630 |
| September 30, 2025 | 1,062.1 | 1,071.4 | 1,071.4 | 1,084.6 | 1,045.2 | 345,719 |
| September 29, 2025 | 1,093.6 | 1,075.1 | 1,075.1 | 1,105 | 1,054.8 | 454,612 |
| September 26, 2025 | 1,096.8 | 1,100.5 | 1,100.5 | 1,109.5 | 1,082.3 | 399,647 |
| September 25, 2025 | 1,111 | 1,104.8 | 1,104.8 | 1,115.9 | 1,094.6 | 430,009 |
| September 24, 2025 | 1,098.9 | 1,110.4 | 1,110.4 | 1,119.9 | 1,088.1 | 741,043 |
| September 23, 2025 | 1,076 | 1,093.2 | 1,093.2 | 1,115 | 1,076 | 874,487 |
| September 22, 2025 | 1,075.6 | 1,081.3 | 1,081.3 | 1,090.3 | 1,069.4 | 110,902 |
| September 19, 2025 | 1,090 | 1,078 | 1,078 | 1,098.6 | 1,069 | 170,419 |
| September 18, 2025 | 1,096.1 | 1,086.8 | 1,086.8 | 1,108.8 | 1,082.5 | 306,876 |
| September 17, 2025 | 1,099 | 1,104.8 | 1,104.8 | 1,122.2 | 1,091.3 | 382,779 |
| September 16, 2025 | 1,101.1 | 1,099 | 1,099 | 1,103.4 | 1,082.2 | 254,129 |
| September 15, 2025 | 1,111 | 1,099 | 1,099 | 1,111 | 1,092.2 | 349,549 |
| September 12, 2025 | 1,090 | 1,102.4 | 1,102.4 | 1,117.3 | 1,083.3 | 508,950 |
| September 11, 2025 | 1,105.4 | 1,095.4 | 1,095.4 | 1,107.7 | 1,090 | 538,122 |
| September 10, 2025 | 1,086 | 1,097 | 1,097 | 1,104.9 | 1,077 | 406,843 |
| September 09, 2025 | 1,085.1 | 1,081.8 | 1,081.8 | 1,094.7 | 1,078.7 | 100,606 |
| September 08, 2025 | 1,105.6 | 1,085.4 | 1,085.4 | 1,114.3 | 1,072.1 | 262,739 |