1,343.90
-14.8(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,356.9 | 1,343.9 | 1,343.9 | 1,400 | 1,321 | 32,416 |
| December 03, 2025 | 1,379 | 1,358.7 | 1,358.7 | 1,388.9 | 1,351 | 51,353 |
| December 02, 2025 | 1,424 | 1,381 | 1,381 | 1,438 | 1,374 | 52,385 |
| December 01, 2025 | 1,410.5 | 1,425 | 1,425 | 1,450 | 1,402 | 28,877 |
| November 28, 2025 | 1,420 | 1,417.2 | 1,417.2 | 1,432.8 | 1,409 | 29,731 |
| November 27, 2025 | 1,439.9 | 1,424.7 | 1,424.7 | 1,464 | 1,408 | 24,941 |
| November 26, 2025 | 1,412.2 | 1,428.6 | 1,428.6 | 1,436 | 1,412.2 | 19,286 |
| November 25, 2025 | 1,405 | 1,415.7 | 1,415.7 | 1,429.8 | 1,385.3 | 42,394 |
| November 24, 2025 | 1,467.2 | 1,408.9 | 1,408.9 | 1,498 | 1,393.9 | 94,441 |
| November 21, 2025 | 1,514 | 1,467.2 | 1,467.2 | 1,514 | 1,461.2 | 42,391 |
| November 19, 2025 | 1,523.9 | 1,525.4 | 1,525.4 | 1,575.6 | 1,490 | 86,774 |
| November 18, 2025 | 1,582 | 1,500.6 | 1,500.6 | 1,582 | 1,482.6 | 93,582 |
| November 17, 2025 | 1,611 | 1,560.6 | 1,560.6 | 1,612 | 1,550 | 96,108 |
| November 14, 2025 | 1,555 | 1,557.5 | 1,557.5 | 1,557.5 | 1,510 | 93,054 |
| November 13, 2025 | 1,483.4 | 1,483.4 | 1,483.4 | 1,483.4 | 1,483.4 | 26,837 |
| November 12, 2025 | 1,420 | 1,412.8 | 1,412.8 | 1,451 | 1,390 | 63,605 |
| November 11, 2025 | 1,395 | 1,422.7 | 1,422.7 | 1,434.8 | 1,393 | 59,703 |
| November 10, 2025 | 1,400 | 1,407.5 | 1,407.5 | 1,430 | 1,364.7 | 71,662 |
| November 07, 2025 | 1,432 | 1,400.6 | 1,400.6 | 1,448.9 | 1,400.6 | 111,190 |
| November 06, 2025 | 1,540 | 1,474.3 | 1,474.3 | 1,540 | 1,474.3 | 88,367 |
| November 04, 2025 | 1,565 | 1,551.9 | 1,551.9 | 1,586 | 1,540 | 32,099 |
| November 03, 2025 | 1,616 | 1,573.2 | 1,573.2 | 1,660 | 1,549 | 54,050 |
| October 31, 2025 | 1,560.5 | 1,601.1 | 1,601.1 | 1,622 | 1,550 | 62,677 |
| October 30, 2025 | 1,553 | 1,544 | 1,544 | 1,589 | 1,530 | 49,581 |
| October 29, 2025 | 1,479.7 | 1,553 | 1,553 | 1,553 | 1,479.7 | 85,488 |
| October 28, 2025 | 1,416 | 1,479.1 | 1,479.1 | 1,481 | 1,416 | 77,063 |
| October 27, 2025 | 1,445 | 1,413.6 | 1,413.6 | 1,451.1 | 1,390.1 | 63,089 |
| October 24, 2025 | 1,480 | 1,445 | 1,445 | 1,515.4 | 1,430 | 68,418 |
| October 23, 2025 | 1,517.2 | 1,478 | 1,478 | 1,530 | 1,450 | 37,094 |
| October 21, 2025 | 1,515 | 1,507.5 | 1,507.5 | 1,524.8 | 1,477 | 15,442 |
| October 20, 2025 | 1,543 | 1,504.8 | 1,504.8 | 1,543 | 1,495.1 | 28,627 |
| October 17, 2025 | 1,516 | 1,517.2 | 1,517.2 | 1,560 | 1,485 | 57,661 |
| October 16, 2025 | 1,608 | 1,522.2 | 1,522.2 | 1,628 | 1,522.2 | 56,293 |
| October 15, 2025 | 1,523.3 | 1,602.3 | 1,602.3 | 1,620 | 1,517.4 | 59,518 |
| October 14, 2025 | 1,629 | 1,545.5 | 1,545.5 | 1,629 | 1,522 | 48,682 |
| October 13, 2025 | 1,668.8 | 1,593.6 | 1,593.6 | 1,675 | 1,585.4 | 58,978 |
| October 10, 2025 | 1,680 | 1,668.8 | 1,668.8 | 1,708 | 1,661 | 37,401 |
| October 09, 2025 | 1,720 | 1,679.1 | 1,679.1 | 1,733.8 | 1,670 | 42,159 |
| October 08, 2025 | 1,719 | 1,724.2 | 1,724.2 | 1,739 | 1,682.8 | 92,291 |
| October 07, 2025 | 1,687 | 1,682.8 | 1,682.8 | 1,740 | 1,657.7 | 105,988 |
| October 06, 2025 | 1,725 | 1,689.3 | 1,689.3 | 1,762.1 | 1,667.1 | 156,964 |
| October 03, 2025 | 1,630 | 1,706.2 | 1,706.2 | 1,706.2 | 1,600.9 | 98,273 |
| October 01, 2025 | 1,605.4 | 1,625 | 1,625 | 1,648.8 | 1,575 | 128,893 |
| September 30, 2025 | 1,689 | 1,594 | 1,594 | 1,695 | 1,576.8 | 210,957 |
| September 29, 2025 | 1,663.8 | 1,653.2 | 1,653.2 | 1,700 | 1,578.5 | 235,258 |
| September 26, 2025 | 1,685 | 1,640.4 | 1,640.4 | 1,696.8 | 1,608.9 | 142,344 |
| September 25, 2025 | 1,683.2 | 1,673.6 | 1,673.6 | 1,714.8 | 1,655.2 | 69,859 |
| September 24, 2025 | 1,680.1 | 1,683.2 | 1,683.2 | 1,719 | 1,617.9 | 164,953 |
| September 23, 2025 | 1,773.3 | 1,684.2 | 1,684.2 | 1,779.2 | 1,676.2 | 190,987 |
| September 22, 2025 | 1,708.8 | 1,764.4 | 1,764.4 | 1,767.9 | 1,669.9 | 275,570 |
| September 19, 2025 | 1,671.2 | 1,683.8 | 1,683.8 | 1,750 | 1,671.2 | 186,879 |
| September 18, 2025 | 1,720 | 1,676.4 | 1,676.4 | 1,725 | 1,645.2 | 134,298 |
| September 17, 2025 | 1,713.2 | 1,687.7 | 1,687.7 | 1,740 | 1,656.6 | 206,827 |
| September 16, 2025 | 1,629 | 1,682.5 | 1,682.5 | 1,682.5 | 1,628 | 308,153 |
| September 15, 2025 | 1,600 | 1,602.4 | 1,602.4 | 1,635.9 | 1,579 | 218,039 |
| September 12, 2025 | 1,542 | 1,578.9 | 1,578.9 | 1,593 | 1,515.7 | 144,449 |
| September 11, 2025 | 1,538.9 | 1,522.2 | 1,522.2 | 1,569.9 | 1,506.5 | 74,464 |
| September 10, 2025 | 1,480.1 | 1,548.2 | 1,548.2 | 1,548.6 | 1,471.6 | 212,121 |
| September 09, 2025 | 1,509.1 | 1,474.9 | 1,474.9 | 1,579.5 | 1,452.5 | 197,910 |
| September 08, 2025 | 1,466 | 1,508.6 | 1,508.6 | 1,508.6 | 1,452.8 | 177,737 |