1,202.00
-1.6(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,199 | 1,202 | 1,202 | 1,220.4 | 1,192 | 98,462 |
| October 29, 2025 | 1,177 | 1,211.4 | 1,211.4 | 1,220 | 1,167.6 | 178,765 |
| October 28, 2025 | 1,135 | 1,172.2 | 1,172.2 | 1,179.9 | 1,128.1 | 216,607 |
| October 27, 2025 | 1,121 | 1,135.9 | 1,135.9 | 1,141.8 | 1,106.1 | 155,965 |
| October 24, 2025 | 1,130 | 1,120.6 | 1,120.6 | 1,151.9 | 1,110 | 185,443 |
| October 23, 2025 | 1,230.4 | 1,125.8 | 1,125.8 | 1,233.5 | 1,121 | 302,347 |
| October 21, 2025 | 1,220 | 1,214.9 | 1,214.9 | 1,232.4 | 1,202.5 | 35,848 |
| October 20, 2025 | 1,180.5 | 1,209.4 | 1,209.4 | 1,232 | 1,171.5 | 337,568 |
| October 17, 2025 | 1,141.6 | 1,175 | 1,175 | 1,197.5 | 1,141.6 | 318,955 |
| October 16, 2025 | 1,150 | 1,151.1 | 1,151.1 | 1,174.9 | 1,141.2 | 150,795 |
| October 15, 2025 | 1,150 | 1,144.4 | 1,144.4 | 1,168 | 1,136 | 194,471 |
| October 14, 2025 | 1,218.8 | 1,149.1 | 1,149.1 | 1,236 | 1,141 | 443,828 |
| October 13, 2025 | 1,213 | 1,218.8 | 1,218.8 | 1,261.1 | 1,211.8 | 293,659 |
| October 10, 2025 | 1,233.1 | 1,230.4 | 1,230.4 | 1,271 | 1,221.3 | 305,290 |
| October 09, 2025 | 1,220 | 1,235.2 | 1,235.2 | 1,253.6 | 1,215.5 | 352,355 |
| October 08, 2025 | 1,251.9 | 1,229.3 | 1,229.3 | 1,251.9 | 1,206 | 597,513 |
| October 07, 2025 | 1,135.9 | 1,252.8 | 1,252.8 | 1,318 | 1,130.4 | 5.32M |
| October 06, 2025 | 1,061.8 | 1,131.5 | 1,131.5 | 1,140 | 1,039.2 | 1.22M |
| October 03, 2025 | 1,000.1 | 1,055.2 | 1,055.2 | 1,061 | 1,000.1 | 647,259 |
| October 01, 2025 | 1,010.9 | 1,009.3 | 1,009.3 | 1,028 | 1,002.4 | 184,876 |
| September 30, 2025 | 1,015 | 1,009.15 | 1,009.15 | 1,020.35 | 990.3 | 220,347 |
| September 29, 2025 | 988.65 | 1,010.6 | 1,010.6 | 1,014.95 | 970.9 | 246,414 |
| September 26, 2025 | 991.8 | 993.95 | 993.95 | 1,014 | 953.55 | 476,953 |
| September 25, 2025 | 1,000 | 996.6 | 996.6 | 1,024 | 990.5 | 262,569 |
| September 24, 2025 | 1,013 | 1,001.2 | 1,001.2 | 1,017.15 | 995.85 | 290,868 |
| September 23, 2025 | 979.95 | 1,011.85 | 1,011.85 | 1,023 | 975 | 530,875 |
| September 22, 2025 | 961 | 978.25 | 978.25 | 988 | 954.55 | 160,736 |
| September 19, 2025 | 988.8 | 974.1 | 974.1 | 1,009 | 970.25 | 293,124 |
| September 18, 2025 | 965.5 | 988.8 | 988.8 | 1,009.9 | 965 | 989,466 |
| September 17, 2025 | 969.9 | 958.95 | 958.95 | 970 | 949.6 | 120,985 |
| September 16, 2025 | 957 | 963.8 | 963.8 | 974.8 | 953.35 | 136,275 |
| September 15, 2025 | 970.05 | 957.25 | 957.25 | 977.65 | 952.4 | 145,477 |
| September 12, 2025 | 962.25 | 969.1 | 969.1 | 990.85 | 948.5 | 328,178 |
| September 11, 2025 | 967 | 961.8 | 961.8 | 982.75 | 950.9 | 482,668 |
| September 10, 2025 | 941.35 | 960.85 | 960.85 | 971 | 940 | 500,986 |
| September 09, 2025 | 929.1 | 938.1 | 938.1 | 949 | 900 | 330,918 |
| September 08, 2025 | 934.95 | 928.65 | 928.65 | 962.4 | 922.25 | 450,879 |
| September 05, 2025 | 864.7 | 922.95 | 922.95 | 926.9 | 863 | 732,533 |
| September 04, 2025 | 865.05 | 863.6 | 863.6 | 879 | 857.2 | 127,012 |
| September 03, 2025 | 839.7 | 863.25 | 863.25 | 865.2 | 834.4 | 173,532 |
| September 02, 2025 | 845.95 | 835.4 | 835.4 | 854.45 | 833.15 | 85,070 |
| September 01, 2025 | 832.2 | 842.65 | 842.65 | 848.95 | 832.2 | 158,102 |
| August 29, 2025 | 860 | 830.7 | 830.7 | 865 | 826 | 150,257 |
| August 28, 2025 | 838.2 | 863.85 | 863.85 | 872.8 | 838.2 | 253,956 |
| August 26, 2025 | 863.85 | 843.7 | 843.7 | 863.85 | 840.15 | 171,036 |
| August 25, 2025 | 871.25 | 862.3 | 862.3 | 882.25 | 860.1 | 257,378 |
| August 22, 2025 | 851.25 | 854.1 | 854.1 | 861.95 | 841 | 99,254 |
| August 21, 2025 | 853.8 | 845.9 | 845.9 | 853.8 | 841.1 | 87,514 |
| August 20, 2025 | 869.8 | 845.6 | 845.6 | 869.8 | 842 | 186,887 |
| August 19, 2025 | 863 | 864.8 | 864.8 | 875 | 852.5 | 108,767 |
| August 18, 2025 | 844 | 857.65 | 857.65 | 863 | 841.7 | 214,968 |
| August 14, 2025 | 879.9 | 837.75 | 837.75 | 883 | 832.6 | 265,333 |
| August 13, 2025 | 883 | 873.7 | 873.7 | 890.7 | 866.6 | 150,819 |
| August 12, 2025 | 894.75 | 883.05 | 883.05 | 909.25 | 876.15 | 183,000 |
| August 11, 2025 | 899.9 | 893.4 | 893.4 | 916.9 | 879.05 | 341,713 |
| August 08, 2025 | 950.25 | 895.7 | 895.7 | 956.5 | 891.5 | 587,661 |
| August 07, 2025 | 884 | 956.35 | 956.35 | 965.9 | 874.3 | 3.03M |
| August 06, 2025 | 869.6 | 879 | 879 | 926.3 | 869.6 | 2.36M |
| August 05, 2025 | 875 | 855.5 | 855.5 | 879.95 | 852.15 | 135,897 |
| August 04, 2025 | 860 | 874.05 | 874.05 | 884 | 852.8 | 251,337 |