1,079.80
+1.6(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,085 | 1,079.8 | 1,079.8 | 1,100 | 1,076 | 60,007 |
| December 03, 2025 | 1,092 | 1,078.2 | 1,078.2 | 1,098 | 1,071.2 | 45,980 |
| December 02, 2025 | 1,089 | 1,088.1 | 1,088.1 | 1,092.7 | 1,078.7 | 28,122 |
| December 01, 2025 | 1,091 | 1,089.8 | 1,089.8 | 1,108.7 | 1,085 | 41,938 |
| November 28, 2025 | 1,098.9 | 1,097.7 | 1,097.7 | 1,103.2 | 1,087.6 | 32,893 |
| November 27, 2025 | 1,107.8 | 1,104.2 | 1,104.2 | 1,127.2 | 1,080.1 | 83,448 |
| November 26, 2025 | 1,070 | 1,105.2 | 1,105.2 | 1,109 | 1,064 | 83,398 |
| November 25, 2025 | 1,090.2 | 1,069.2 | 1,069.2 | 1,094.3 | 1,056.8 | 103,293 |
| November 24, 2025 | 1,067 | 1,085.9 | 1,085.9 | 1,094 | 1,050.8 | 153,770 |
| November 21, 2025 | 1,105 | 1,072.8 | 1,072.8 | 1,105.1 | 1,066 | 79,246 |
| November 19, 2025 | 1,093.1 | 1,134.5 | 1,134.5 | 1,174.2 | 1,082.2 | 872,286 |
| November 18, 2025 | 1,093 | 1,086.5 | 1,086.5 | 1,099 | 1,072.5 | 248,450 |
| November 17, 2025 | 1,091.1 | 1,093.6 | 1,093.6 | 1,111 | 1,081 | 158,275 |
| November 14, 2025 | 1,090 | 1,091.9 | 1,091.9 | 1,113.6 | 1,085 | 170,050 |
| November 13, 2025 | 1,120.8 | 1,098 | 1,098 | 1,133.9 | 1,094 | 154,549 |
| November 12, 2025 | 1,123.1 | 1,120.8 | 1,120.8 | 1,142 | 1,111 | 138,387 |
| November 11, 2025 | 1,138 | 1,119.9 | 1,119.9 | 1,158 | 1,111.8 | 124,460 |
| November 10, 2025 | 1,128 | 1,138 | 1,138 | 1,143.1 | 1,124.4 | 78,334 |
| November 07, 2025 | 1,151.1 | 1,128 | 1,128 | 1,154.5 | 1,117.9 | 127,880 |
| November 06, 2025 | 1,190.1 | 1,161.6 | 1,161.6 | 1,200.3 | 1,157.2 | 196,701 |
| November 04, 2025 | 1,239.9 | 1,188.4 | 1,188.4 | 1,240 | 1,185 | 252,786 |
| November 03, 2025 | 1,214.9 | 1,217.4 | 1,217.4 | 1,235.5 | 1,190.7 | 185,125 |
| October 31, 2025 | 1,196 | 1,207.2 | 1,207.2 | 1,234.8 | 1,188.5 | 277,975 |
| October 30, 2025 | 1,175.1 | 1,196 | 1,196 | 1,204.8 | 1,168.2 | 96,530 |
| October 29, 2025 | 1,199 | 1,175 | 1,175 | 1,209.6 | 1,166.7 | 181,016 |
| October 28, 2025 | 1,155 | 1,186.2 | 1,186.2 | 1,205.5 | 1,146.5 | 243,627 |
| October 27, 2025 | 1,165 | 1,147.5 | 1,147.5 | 1,168.2 | 1,140 | 79,165 |
| October 24, 2025 | 1,172.6 | 1,165.4 | 1,165.4 | 1,172.9 | 1,154 | 48,831 |
| October 23, 2025 | 1,208 | 1,171 | 1,171 | 1,224.8 | 1,162.7 | 142,927 |
| October 21, 2025 | 1,181.9 | 1,195.3 | 1,195.3 | 1,211.3 | 1,170 | 83,171 |
| October 20, 2025 | 1,179.9 | 1,160 | 1,160 | 1,182.5 | 1,149 | 160,071 |
| October 17, 2025 | 1,199.9 | 1,169.9 | 1,169.9 | 1,199.9 | 1,155 | 428,964 |
| October 16, 2025 | 1,181.3 | 1,177.3 | 1,177.3 | 1,196.5 | 1,170 | 73,604 |
| October 15, 2025 | 1,188.8 | 1,174.8 | 1,174.8 | 1,214.8 | 1,166.6 | 126,361 |
| October 14, 2025 | 1,207.2 | 1,200.8 | 1,200.8 | 1,212.8 | 1,180 | 221,480 |
| October 13, 2025 | 1,115 | 1,194.9 | 1,194.9 | 1,222.8 | 1,102 | 642,022 |
| October 10, 2025 | 1,114.7 | 1,115.9 | 1,115.9 | 1,119 | 1,096.9 | 86,901 |
| October 09, 2025 | 1,097.9 | 1,106.3 | 1,106.3 | 1,112.2 | 1,085 | 114,418 |
| October 08, 2025 | 1,104.7 | 1,090 | 1,090 | 1,117 | 1,083 | 193,181 |
| October 07, 2025 | 1,159.7 | 1,104.8 | 1,104.8 | 1,163 | 1,101 | 161,659 |
| October 06, 2025 | 1,137 | 1,149.7 | 1,149.7 | 1,168.4 | 1,132.7 | 122,800 |
| October 03, 2025 | 1,155 | 1,136.4 | 1,136.4 | 1,162.3 | 1,131.1 | 123,341 |
| October 01, 2025 | 1,146.5 | 1,150.2 | 1,150.2 | 1,155 | 1,132.3 | 79,134 |
| September 30, 2025 | 1,161.1 | 1,140 | 1,140 | 1,174.8 | 1,134.3 | 144,372 |
| September 29, 2025 | 1,154.5 | 1,161.1 | 1,161.1 | 1,183.4 | 1,151.1 | 208,676 |
| September 26, 2025 | 1,166.1 | 1,150.8 | 1,150.8 | 1,177.2 | 1,124.9 | 158,512 |
| September 25, 2025 | 1,178 | 1,166.1 | 1,166.1 | 1,196.3 | 1,159.5 | 124,543 |
| September 24, 2025 | 1,210 | 1,177.4 | 1,177.4 | 1,221.8 | 1,168.9 | 168,665 |
| September 23, 2025 | 1,217 | 1,205.2 | 1,205.2 | 1,223.1 | 1,189 | 150,264 |
| September 22, 2025 | 1,223 | 1,209.6 | 1,209.6 | 1,240.5 | 1,197 | 157,449 |
| September 19, 2025 | 1,227.9 | 1,233.1 | 1,233.1 | 1,260.9 | 1,206.3 | 315,449 |
| September 18, 2025 | 1,271.8 | 1,223.2 | 1,223.2 | 1,280 | 1,210.6 | 205,665 |
| September 17, 2025 | 1,282 | 1,262 | 1,262 | 1,296.8 | 1,254 | 233,022 |
| September 16, 2025 | 1,260 | 1,257.6 | 1,257.6 | 1,294.9 | 1,247 | 236,000 |
| September 15, 2025 | 1,202.1 | 1,237.6 | 1,237.6 | 1,292 | 1,173.4 | 595,588 |
| September 12, 2025 | 1,244.9 | 1,199.5 | 1,199.5 | 1,249 | 1,193.3 | 357,278 |
| September 11, 2025 | 1,270 | 1,237.3 | 1,237.3 | 1,271.4 | 1,234.8 | 72,300 |
| September 10, 2025 | 1,270 | 1,262.7 | 1,262.7 | 1,274.8 | 1,255 | 154,339 |
| September 09, 2025 | 1,258.6 | 1,263 | 1,263 | 1,281.6 | 1,251.6 | 96,805 |
| September 08, 2025 | 1,295.2 | 1,247 | 1,247 | 1,309.9 | 1,233 | 100,560 |