1,400.60
-73.7(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 1,380.1 | 1,443.4 | 1,443.4 | 1,443.4 | 1,351.1 | 83,582 |
| September 04, 2025 | 1,437.2 | 1,374.7 | 1,374.7 | 1,437.2 | 1,350 | 73,084 |
| September 03, 2025 | 1,336 | 1,368.8 | 1,368.8 | 1,384.5 | 1,331 | 107,866 |
| September 02, 2025 | 1,319 | 1,337.7 | 1,337.7 | 1,337.7 | 1,290 | 85,218 |
| September 01, 2025 | 1,245.8 | 1,274 | 1,274 | 1,300 | 1,235 | 50,741 |
| August 29, 2025 | 1,282.8 | 1,245.8 | 1,245.8 | 1,304.5 | 1,235 | 35,230 |
| August 28, 2025 | 1,287 | 1,279.4 | 1,279.4 | 1,318 | 1,240 | 73,367 |
| August 26, 2025 | 1,276.4 | 1,266.9 | 1,266.9 | 1,290 | 1,228.9 | 66,891 |
| August 25, 2025 | 1,207 | 1,276.4 | 1,276.4 | 1,276.4 | 1,201.5 | 122,110 |
| August 22, 2025 | 1,185 | 1,215.7 | 1,215.7 | 1,228.9 | 1,167 | 82,858 |
| August 21, 2025 | 1,178 | 1,193.3 | 1,193.3 | 1,230 | 1,166.8 | 77,453 |
| August 20, 2025 | 1,179.7 | 1,178.2 | 1,178.2 | 1,198 | 1,146.9 | 91,167 |
| August 19, 2025 | 1,150 | 1,187.4 | 1,187.4 | 1,227 | 1,138 | 247,528 |
| August 18, 2025 | 1,233.4 | 1,197.8 | 1,197.8 | 1,260.5 | 1,180 | 44,944 |
| August 14, 2025 | 1,224 | 1,210.8 | 1,210.8 | 1,249 | 1,195 | 44,726 |
| August 13, 2025 | 1,209.3 | 1,224 | 1,224 | 1,250 | 1,206 | 71,403 |
| August 12, 2025 | 1,238 | 1,209.3 | 1,209.3 | 1,255 | 1,195 | 43,492 |
| August 11, 2025 | 1,269 | 1,238.4 | 1,238.4 | 1,288.9 | 1,230.4 | 93,925 |