1,252.40
+19.6(+1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,245 | 1,252.4 | 1,252.4 | 1,284 | 1,245 | 346 |
| December 03, 2025 | 1,266.7 | 1,232.8 | 1,232.8 | 1,275.7 | 1,227.7 | 712 |
| December 02, 2025 | 1,266.4 | 1,253.4 | 1,253.4 | 1,279.7 | 1,251.4 | 662 |
| December 01, 2025 | 1,290.8 | 1,271.1 | 1,271.1 | 1,297.1 | 1,256 | 658 |
| November 28, 2025 | 1,298.5 | 1,297.2 | 1,297.2 | 1,307.4 | 1,278 | 456 |
| November 27, 2025 | 1,290 | 1,292.2 | 1,292.2 | 1,307.9 | 1,290 | 830 |
| November 26, 2025 | 1,309.9 | 1,285 | 1,285 | 1,309.9 | 1,285 | 311 |
| November 25, 2025 | 1,303.9 | 1,295.4 | 1,295.4 | 1,313 | 1,290 | 820 |
| November 24, 2025 | 1,317.5 | 1,303.9 | 1,303.9 | 1,317.5 | 1,286.3 | 444 |
| November 21, 2025 | 1,291 | 1,293.3 | 1,293.3 | 1,299 | 1,279.9 | 775 |
| November 19, 2025 | 1,323.8 | 1,290 | 1,290 | 1,325.1 | 1,285.8 | 665 |
| November 18, 2025 | 1,301.5 | 1,300.9 | 1,300.9 | 1,313.9 | 1,294.4 | 696 |
| November 17, 2025 | 1,312 | 1,301.4 | 1,301.4 | 1,339.9 | 1,282.7 | 1,172 |
| November 14, 2025 | 1,350.7 | 1,321.3 | 1,321.3 | 1,351 | 1,320.1 | 881 |
| November 13, 2025 | 1,302.3 | 1,350.7 | 1,350.7 | 1,370 | 1,302.3 | 3,432 |
| November 12, 2025 | 1,303 | 1,300.5 | 1,300.5 | 1,316.4 | 1,300 | 637 |
| November 11, 2025 | 1,298.5 | 1,306.6 | 1,306.6 | 1,308.8 | 1,281 | 815 |
| November 10, 2025 | 1,280.1 | 1,291.5 | 1,291.5 | 1,309.9 | 1,280 | 689 |
| November 07, 2025 | 1,277.9 | 1,276.2 | 1,276.2 | 1,289.5 | 1,271.2 | 592 |
| November 06, 2025 | 1,288 | 1,277.7 | 1,277.7 | 1,305.4 | 1,275 | 723 |
| November 04, 2025 | 1,327 | 1,298.4 | 1,298.4 | 1,327 | 1,286.1 | 1,118 |
| November 03, 2025 | 1,310 | 1,314.1 | 1,314.1 | 1,318.7 | 1,290 | 716 |
| October 31, 2025 | 1,326 | 1,314.2 | 1,314.2 | 1,326 | 1,300.3 | 1,008 |
| October 30, 2025 | 1,345 | 1,326 | 1,326 | 1,345 | 1,306.9 | 459 |
| October 29, 2025 | 1,335 | 1,306.4 | 1,306.4 | 1,360 | 1,289.6 | 1,600 |
| October 28, 2025 | 1,358 | 1,321.5 | 1,321.5 | 1,358 | 1,300 | 973 |
| October 27, 2025 | 1,340 | 1,327.3 | 1,327.3 | 1,349.9 | 1,318.2 | 603 |
| October 24, 2025 | 1,347 | 1,345.6 | 1,345.6 | 1,352 | 1,307.2 | 1,484 |
| October 23, 2025 | 1,344 | 1,350 | 1,350 | 1,364.9 | 1,339 | 524 |
| October 21, 2025 | 1,325.1 | 1,344.3 | 1,344.3 | 1,361 | 1,321 | 259 |
| October 20, 2025 | 1,322 | 1,329.1 | 1,329.1 | 1,351.9 | 1,322 | 648 |
| October 17, 2025 | 1,333 | 1,345.4 | 1,345.4 | 1,359.7 | 1,325 | 1,411 |
| October 16, 2025 | 1,312.6 | 1,320.9 | 1,320.9 | 1,328.4 | 1,302.1 | 684 |
| October 15, 2025 | 1,310.8 | 1,304.3 | 1,304.3 | 1,314.3 | 1,291.3 | 546 |
| October 14, 2025 | 1,312 | 1,309.4 | 1,309.4 | 1,321.1 | 1,300 | 1,054 |
| October 13, 2025 | 1,331 | 1,325.9 | 1,325.9 | 1,350 | 1,310 | 875 |
| October 10, 2025 | 1,309.9 | 1,331 | 1,331 | 1,363.7 | 1,309.9 | 1,243 |
| October 09, 2025 | 1,326.8 | 1,306.2 | 1,306.2 | 1,328.5 | 1,302.1 | 1,276 |
| October 08, 2025 | 1,325 | 1,323.5 | 1,323.5 | 1,347.5 | 1,313 | 787 |
| October 07, 2025 | 1,345 | 1,338 | 1,338 | 1,354.6 | 1,327.3 | 880 |
| October 06, 2025 | 1,349.3 | 1,350.4 | 1,350.4 | 1,372.1 | 1,340 | 388 |
| October 03, 2025 | 1,364.1 | 1,349.3 | 1,349.3 | 1,369.7 | 1,344.6 | 414 |
| October 01, 2025 | 1,370 | 1,341.4 | 1,341.4 | 1,370 | 1,324.7 | 532 |
| September 30, 2025 | 1,357.3 | 1,345.8 | 1,345.8 | 1,367.8 | 1,342.1 | 247 |
| September 29, 2025 | 1,394 | 1,341 | 1,341 | 1,394 | 1,325 | 348 |
| September 26, 2025 | 1,363.5 | 1,360.1 | 1,360.1 | 1,381.9 | 1,356.9 | 364 |
| September 25, 2025 | 1,390.5 | 1,375 | 1,375 | 1,399.2 | 1,362 | 920 |
| September 24, 2025 | 1,414.2 | 1,377.2 | 1,377.2 | 1,422.5 | 1,355.1 | 1,816 |
| September 23, 2025 | 1,413.5 | 1,423.7 | 1,423.7 | 1,443 | 1,400 | 1,105 |
| September 22, 2025 | 1,423.1 | 1,409.8 | 1,409.8 | 1,430 | 1,400 | 599 |
| September 19, 2025 | 1,450 | 1,428.9 | 1,428.9 | 1,450.1 | 1,412 | 1,333 |
| September 18, 2025 | 1,414 | 1,410.5 | 1,410.5 | 1,427 | 1,404.1 | 1,462 |
| September 17, 2025 | 1,422.8 | 1,407.7 | 1,405.7 | 1,427.7 | 1,405.2 | 950 |
| September 16, 2025 | 1,400.4 | 1,416.2 | 1,414.19 | 1,425 | 1,380 | 1,293 |
| September 15, 2025 | 1,426 | 1,379.9 | 1,377.94 | 1,426 | 1,376.7 | 1,101 |
| September 12, 2025 | 1,387.9 | 1,411.8 | 1,411.8 | 1,430 | 1,346.7 | 1,627 |
| September 11, 2025 | 1,374 | 1,369.5 | 1,369.5 | 1,389.6 | 1,362.4 | 637 |
| September 10, 2025 | 1,376 | 1,375.7 | 1,375.7 | 1,395.9 | 1,371.2 | 564 |
| September 09, 2025 | 1,394.9 | 1,377.2 | 1,377.2 | 1,399 | 1,370 | 701 |
| September 08, 2025 | 1,449.9 | 1,370.2 | 1,370.2 | 1,457.6 | 1,359.7 | 3,542 |