1,054.80
+2.9(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,037.5 | 1,051.9 | 1,051.9 | 1,055 | 1,032.1 | 64,880 |
| December 03, 2025 | 1,066.8 | 1,043.3 | 1,043.3 | 1,071.5 | 1,030.1 | 73,620 |
| December 02, 2025 | 1,060.1 | 1,066.4 | 1,066.4 | 1,073.4 | 1,050 | 252,376 |
| December 01, 2025 | 1,031 | 1,057.9 | 1,057.9 | 1,074 | 1,025.8 | 442,667 |
| November 28, 2025 | 1,025 | 1,020.7 | 1,020.7 | 1,033 | 1,017 | 69,822 |
| November 27, 2025 | 1,030.95 | 1,024.1 | 1,024.1 | 1,034.35 | 1,019.2 | 73,038 |
| November 26, 2025 | 1,027.6 | 1,028.3 | 1,028.3 | 1,036.7 | 1,005 | 151,913 |
| November 25, 2025 | 1,047 | 1,029.25 | 1,029.25 | 1,047 | 1,020.1 | 342,841 |
| November 24, 2025 | 984.9 | 1,052.65 | 1,052.65 | 1,074 | 980 | 4.79M |
| November 21, 2025 | 997 | 983.35 | 983.35 | 1,001.6 | 976.8 | 40,995 |
| November 19, 2025 | 997 | 987.4 | 987.4 | 998.9 | 983.65 | 54,856 |
| November 18, 2025 | 1,002.1 | 1,001.5 | 1,001.5 | 1,012.5 | 981.55 | 116,525 |
| November 17, 2025 | 972.7 | 998.5 | 998.5 | 1,005 | 968.05 | 202,134 |
| November 14, 2025 | 965 | 969.35 | 969.35 | 974 | 965 | 83,068 |
| November 13, 2025 | 970 | 971.15 | 971.15 | 985.6 | 961.3 | 143,031 |
| November 12, 2025 | 965 | 969.55 | 969.55 | 980.8 | 958.5 | 173,574 |
| November 11, 2025 | 941.4 | 967.85 | 967.85 | 970 | 939 | 219,092 |
| November 10, 2025 | 925 | 946.1 | 946.1 | 949 | 923.25 | 98,879 |
| November 07, 2025 | 914.95 | 934.8 | 934.8 | 943.45 | 900 | 134,806 |
| November 06, 2025 | 915.5 | 921 | 921 | 928 | 876.5 | 788,812 |
| November 04, 2025 | 932 | 956.75 | 956.75 | 960.5 | 926.45 | 368,252 |
| November 03, 2025 | 927.5 | 929.75 | 929.75 | 938 | 919 | 116,127 |
| October 31, 2025 | 943.95 | 922.9 | 922.9 | 950 | 910.1 | 115,824 |
| October 30, 2025 | 939.75 | 939.7 | 939.7 | 944.9 | 930.05 | 101,882 |
| October 29, 2025 | 938 | 944.5 | 944.5 | 948 | 927.55 | 45,592 |
| October 28, 2025 | 955 | 933.15 | 933.15 | 959.7 | 930 | 83,052 |
| October 27, 2025 | 950 | 953.45 | 953.45 | 956 | 935.2 | 210,679 |
| October 24, 2025 | 935.15 | 944.7 | 944.7 | 950 | 925.1 | 154,922 |
| October 23, 2025 | 934 | 935.15 | 935.15 | 942.9 | 924 | 91,817 |
| October 21, 2025 | 929.95 | 938.9 | 938.9 | 945 | 929 | 28,365 |
| October 20, 2025 | 940 | 926.6 | 926.6 | 943 | 923.85 | 157,952 |
| October 17, 2025 | 913.75 | 941.3 | 941.3 | 947.4 | 909.05 | 441,461 |
| October 16, 2025 | 903.85 | 913.7 | 913.7 | 951 | 899.55 | 1.2M |
| October 15, 2025 | 899.85 | 901.8 | 901.8 | 910.75 | 879.8 | 177,759 |
| October 14, 2025 | 905 | 899.85 | 899.85 | 907.6 | 891.25 | 89,502 |
| October 13, 2025 | 895 | 899.15 | 899.15 | 908 | 879.95 | 189,302 |
| October 10, 2025 | 867.95 | 899.95 | 899.95 | 910.95 | 866.45 | 379,623 |
| October 09, 2025 | 871.9 | 865.5 | 865.5 | 874.6 | 863 | 44,668 |
| October 08, 2025 | 875 | 867.05 | 867.05 | 877.6 | 862 | 45,229 |
| October 07, 2025 | 885.35 | 872.35 | 872.35 | 887.65 | 870 | 61,391 |
| October 06, 2025 | 903.7 | 878.6 | 878.6 | 905.5 | 875.1 | 86,980 |
| October 03, 2025 | 876.2 | 895.6 | 895.6 | 898 | 870 | 173,827 |
| October 01, 2025 | 865.45 | 868.5 | 868.5 | 880 | 856.9 | 207,586 |
| September 30, 2025 | 877.7 | 855.7 | 855.7 | 895 | 840 | 356,907 |
| September 29, 2025 | 895.6 | 875.2 | 875.2 | 904.2 | 865.85 | 369,112 |
| September 26, 2025 | 913.5 | 906.7 | 906.7 | 926.5 | 886.15 | 398,234 |
| September 25, 2025 | 909.5 | 909.65 | 909.65 | 933 | 906.25 | 217,562 |
| September 24, 2025 | 916.25 | 913.5 | 913.5 | 932.8 | 907.8 | 320,075 |
| September 23, 2025 | 884.1 | 916.25 | 916.25 | 920.95 | 882.65 | 484,489 |
| September 22, 2025 | 882.95 | 885.15 | 885.15 | 890.8 | 876.55 | 117,339 |
| September 19, 2025 | 916.05 | 878.6 | 878.6 | 916.05 | 871.1 | 553,300 |
| September 18, 2025 | 901.05 | 916.75 | 916.75 | 922.3 | 898.55 | 407,030 |
| September 17, 2025 | 885 | 901.35 | 901.35 | 905 | 883.25 | 282,292 |
| September 16, 2025 | 904.9 | 887.75 | 887.75 | 906.95 | 876 | 354,849 |
| September 15, 2025 | 865 | 893.8 | 893.8 | 899 | 851 | 605,645 |
| September 12, 2025 | 861.85 | 846.9 | 846.9 | 865.75 | 845.15 | 77,193 |
| September 11, 2025 | 859.95 | 862.15 | 862.15 | 866.45 | 847.1 | 97,059 |
| September 10, 2025 | 876.85 | 859.1 | 859.1 | 885 | 855.35 | 339,708 |
| September 09, 2025 | 834 | 875.7 | 875.7 | 884 | 826.8 | 824,961 |
| September 08, 2025 | 812.9 | 834.25 | 834.25 | 840 | 806.35 | 107,181 |