1,765.40
-31(-1.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,798.4 | 1,765.4 | 1,765.4 | 1,802.5 | 1,760.8 | 528,880 |
| November 12, 2025 | 1,806.9 | 1,796.4 | 1,796.4 | 1,806.9 | 1,778.5 | 630,889 |
| November 11, 2025 | 1,799.1 | 1,791 | 1,791 | 1,801 | 1,787.7 | 317,545 |
| November 10, 2025 | 1,809 | 1,799.1 | 1,799.1 | 1,810 | 1,785 | 491,863 |
| November 07, 2025 | 1,780 | 1,800.5 | 1,800.5 | 1,805 | 1,777.6 | 679,640 |
| November 06, 2025 | 1,789.1 | 1,785.7 | 1,785.7 | 1,811 | 1,779 | 896,721 |
| November 04, 2025 | 1,800 | 1,779.2 | 1,779.2 | 1,807.8 | 1,758.7 | 535,976 |
| November 03, 2025 | 1,798 | 1,796.2 | 1,796.2 | 1,807.9 | 1,780.2 | 1.08M |
| November 02, 2025 | 1,798 | 1,796.2 | 1,796.2 | 1,807.9 | 1,780.2 | 1.08M |
| October 31, 2025 | 1,785.7 | 1,791.5 | 1,791.5 | 1,820 | 1,784.6 | 1.04M |
| October 30, 2025 | 1,825 | 1,784.6 | 1,784.6 | 1,825 | 1,754.3 | 1.46M |
| October 29, 2025 | 1,786 | 1,804.8 | 1,804.8 | 1,822.3 | 1,768.4 | 1.68M |
| October 28, 2025 | 1,766.8 | 1,777 | 1,777 | 1,793.1 | 1,753.1 | 438,596 |
| October 27, 2025 | 1,755.1 | 1,767 | 1,767 | 1,781.1 | 1,751.1 | 280,257 |
| October 24, 2025 | 1,753.6 | 1,754.4 | 1,754.4 | 1,763.1 | 1,741.3 | 305,810 |
| October 23, 2025 | 1,760 | 1,753.6 | 1,753.6 | 1,771 | 1,750 | 197,883 |
| October 21, 2025 | 1,745.1 | 1,752.1 | 1,752.1 | 1,767.5 | 1,745.1 | 38,844 |
| October 20, 2025 | 1,754.1 | 1,749.1 | 1,749.1 | 1,762 | 1,740.6 | 301,799 |
| October 17, 2025 | 1,726 | 1,754.1 | 1,754.1 | 1,764.8 | 1,711.5 | 706,902 |
| October 16, 2025 | 1,745.5 | 1,728 | 1,728 | 1,745.5 | 1,710.1 | 432,617 |
| October 15, 2025 | 1,725 | 1,734.1 | 1,734.1 | 1,743.8 | 1,707.6 | 330,717 |
| October 14, 2025 | 1,745.1 | 1,725 | 1,725 | 1,751.1 | 1,703.4 | 419,048 |
| October 13, 2025 | 1,738.6 | 1,742.2 | 1,742.2 | 1,750.9 | 1,724.6 | 152,439 |
| October 10, 2025 | 1,725.1 | 1,738.6 | 1,738.6 | 1,748.5 | 1,725.1 | 114,778 |
| October 09, 2025 | 1,720 | 1,735 | 1,735 | 1,752.5 | 1,715.9 | 314,463 |
| October 08, 2025 | 1,737.4 | 1,724.9 | 1,724.9 | 1,759.6 | 1,718.5 | 377,095 |
| October 07, 2025 | 1,745 | 1,736.3 | 1,736.3 | 1,752.4 | 1,728.7 | 217,871 |
| October 06, 2025 | 1,740 | 1,742 | 1,742 | 1,745 | 1,717 | 187,698 |
| October 03, 2025 | 1,740 | 1,738.2 | 1,738.2 | 1,752.5 | 1,723.8 | 678,348 |
| October 01, 2025 | 1,693.7 | 1,731.1 | 1,731.1 | 1,741.7 | 1,685.3 | 1.04M |
| September 30, 2025 | 1,705 | 1,686.1 | 1,686.1 | 1,706.4 | 1,679.3 | 325,816 |
| September 29, 2025 | 1,668.7 | 1,696 | 1,696 | 1,705 | 1,668.1 | 841,179 |
| September 26, 2025 | 1,698 | 1,660.1 | 1,660.1 | 1,708 | 1,653.3 | 836,539 |
| September 25, 2025 | 1,676.2 | 1,688.3 | 1,688.3 | 1,699 | 1,674 | 1.24M |
| September 24, 2025 | 1,683 | 1,676.2 | 1,676.2 | 1,691.6 | 1,671.5 | 571,798 |
| September 23, 2025 | 1,676 | 1,683 | 1,683 | 1,694.9 | 1,665.2 | 433,903 |
| September 22, 2025 | 1,683 | 1,679.3 | 1,679.3 | 1,697.5 | 1,672.3 | 261,846 |
| September 19, 2025 | 1,690 | 1,691.1 | 1,691.1 | 1,699 | 1,668.2 | 694,289 |
| September 18, 2025 | 1,697 | 1,696.9 | 1,696.9 | 1,705 | 1,677 | 460,077 |
| September 17, 2025 | 1,701 | 1,689.2 | 1,689.2 | 1,703 | 1,676.5 | 306,351 |
| September 16, 2025 | 1,710 | 1,697.6 | 1,697.6 | 1,717.9 | 1,688.7 | 1.01M |
| September 15, 2025 | 1,710 | 1,700.6 | 1,700.6 | 1,710 | 1,688 | 659,777 |
| September 12, 2025 | 1,681.9 | 1,703.3 | 1,703.3 | 1,710.8 | 1,671.9 | 219,959 |
| September 11, 2025 | 1,677 | 1,681.7 | 1,681.7 | 1,698.9 | 1,673 | 268,552 |
| September 10, 2025 | 1,703.9 | 1,695.7 | 1,695.7 | 1,710.5 | 1,680 | 440,991 |
| September 09, 2025 | 1,686.1 | 1,694.9 | 1,694.9 | 1,700 | 1,673.2 | 294,773 |
| September 08, 2025 | 1,664.7 | 1,691.3 | 1,691.3 | 1,694.4 | 1,661.2 | 441,993 |
| September 05, 2025 | 1,672.9 | 1,664.7 | 1,664.7 | 1,680 | 1,648.3 | 153,818 |
| September 04, 2025 | 1,675.1 | 1,672.9 | 1,672.9 | 1,683 | 1,660.9 | 255,090 |
| September 03, 2025 | 1,653.7 | 1,674.8 | 1,674.8 | 1,679.3 | 1,645.1 | 445,589 |
| September 02, 2025 | 1,645 | 1,653.7 | 1,653.7 | 1,669.7 | 1,629.7 | 409,587 |
| September 01, 2025 | 1,595.1 | 1,639.8 | 1,639.8 | 1,642 | 1,592.6 | 249,588 |
| August 29, 2025 | 1,599.1 | 1,604.7 | 1,604.7 | 1,633.6 | 1,578 | 720,090 |
| August 28, 2025 | 1,628.9 | 1,600.3 | 1,600.3 | 1,631.2 | 1,592 | 509,123 |
| August 26, 2025 | 1,645.2 | 1,628.9 | 1,628.9 | 1,650 | 1,620.5 | 682,062 |
| August 25, 2025 | 1,655 | 1,645.2 | 1,645.2 | 1,659.1 | 1,631.1 | 318,091 |
| August 22, 2025 | 1,653.3 | 1,649.5 | 1,649.5 | 1,663.9 | 1,633.4 | 221,338 |
| August 21, 2025 | 1,640 | 1,653.2 | 1,653.2 | 1,669 | 1,622.3 | 595,869 |
| August 20, 2025 | 1,624.2 | 1,628.3 | 1,628.3 | 1,642.6 | 1,615 | 354,129 |
| August 19, 2025 | 1,605 | 1,626.3 | 1,626.3 | 1,630.7 | 1,602 | 260,096 |