2,035.70
-11.9(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,048.5 | 2,035.7 | 2,035.7 | 2,064.5 | 2,024.3 | 1.34M |
| December 23, 2025 | 2,049 | 2,047.6 | 2,047.6 | 2,057.5 | 2,042 | 677,833 |
| December 22, 2025 | 2,044.1 | 2,049.8 | 2,049.8 | 2,053.9 | 2,037.2 | 1.04M |
| December 19, 2025 | 2,019 | 2,043.8 | 2,043.8 | 2,055 | 2,017.9 | 1.1M |
| December 18, 2025 | 2,020 | 2,026.3 | 2,026.3 | 2,038 | 2,012.6 | 438,854 |
| December 17, 2025 | 2,035.2 | 2,021.2 | 2,021.2 | 2,044 | 2,011.6 | 398,341 |
| December 16, 2025 | 2,066.1 | 2,035.2 | 2,035.2 | 2,067.8 | 2,029 | 506,106 |
| December 15, 2025 | 2,079.9 | 2,070.5 | 2,070.5 | 2,080.8 | 2,061 | 483,446 |
| December 12, 2025 | 2,075.8 | 2,083.1 | 2,083.1 | 2,093 | 2,069.2 | 554,875 |
| December 11, 2025 | 2,080 | 2,065.8 | 2,065.8 | 2,082.7 | 2,050 | 624,077 |
| December 10, 2025 | 2,070 | 2,065.8 | 2,065.8 | 2,098.2 | 2,060 | 937,787 |
| December 09, 2025 | 2,050 | 2,069.5 | 2,069.5 | 2,081.8 | 2,039 | 1.18M |
| December 08, 2025 | 2,100 | 2,059.2 | 2,059.2 | 2,104.9 | 2,038.5 | 904,146 |
| December 05, 2025 | 2,050 | 2,096.5 | 2,096.5 | 2,110 | 2,045.8 | 1.74M |
| December 04, 2025 | 2,046 | 2,049.2 | 2,049.2 | 2,061.9 | 2,034 | 758,592 |
| December 03, 2025 | 2,065.9 | 2,046 | 2,046 | 2,072.4 | 2,035 | 785,536 |
| December 02, 2025 | 2,070.1 | 2,065.9 | 2,065.9 | 2,081.5 | 2,059.5 | 682,600 |
| December 01, 2025 | 2,102.5 | 2,081.8 | 2,081.8 | 2,105.9 | 2,075 | 534,285 |
| November 28, 2025 | 2,110 | 2,094 | 2,094 | 2,113 | 2,086.5 | 590,668 |
| November 27, 2025 | 2,085.1 | 2,103.2 | 2,103.2 | 2,118 | 2,075.6 | 1.13M |
| November 26, 2025 | 2,035 | 2,085.1 | 2,085.1 | 2,088.5 | 2,030.9 | 928,381 |
| November 25, 2025 | 2,039 | 2,030.2 | 2,030.2 | 2,051.5 | 2,026.4 | 688,290 |
| November 24, 2025 | 2,064 | 2,030.8 | 2,030.8 | 2,064 | 2,025.8 | 1.42M |
| November 21, 2025 | 2,100 | 2,052.4 | 2,052.4 | 2,100 | 2,045.1 | 1.02M |
| November 19, 2025 | 2,059.4 | 2,050.2 | 2,050.2 | 2,059.4 | 2,035 | 704,804 |
| November 18, 2025 | 2,073 | 2,050.2 | 2,050.2 | 2,075.5 | 2,047 | 734,236 |
| November 17, 2025 | 2,065.8 | 2,079.6 | 2,079.6 | 2,081.1 | 2,055 | 817,597 |
| November 14, 2025 | 2,050 | 2,065.8 | 2,065.8 | 2,072 | 2,044.2 | 1.43M |
| November 13, 2025 | 2,045 | 2,056.2 | 2,056.2 | 2,072.4 | 2,032.3 | 1.84M |
| November 12, 2025 | 2,009.5 | 2,035.5 | 2,035.5 | 2,039 | 1,995 | 2.4M |
| November 11, 2025 | 2,085 | 1,989.4 | 1,989.4 | 2,099 | 1,952.4 | 4.94M |
| November 10, 2025 | 2,114.7 | 2,118.3 | 2,118.3 | 2,126.8 | 2,096.3 | 985,115 |
| November 07, 2025 | 2,060 | 2,102.1 | 2,102.1 | 2,112 | 2,042.8 | 839,134 |
| November 06, 2025 | 2,079 | 2,063.2 | 2,063.2 | 2,080.4 | 2,057.2 | 1.18M |
| November 04, 2025 | 2,087 | 2,073.2 | 2,073.2 | 2,098.8 | 2,061.5 | 610,128 |
| November 03, 2025 | 2,086 | 2,081.6 | 2,081.6 | 2,100 | 2,070 | 546,968 |
| October 31, 2025 | 2,115 | 2,088.3 | 2,088.3 | 2,128.9 | 2,085.4 | 586,254 |
| October 30, 2025 | 2,140 | 2,114.6 | 2,114.6 | 2,146 | 2,101.3 | 488,305 |
| October 29, 2025 | 2,150 | 2,137 | 2,137 | 2,150 | 2,124.2 | 343,434 |
| October 28, 2025 | 2,172 | 2,140.2 | 2,140.2 | 2,188.7 | 2,123.1 | 1.2M |
| October 27, 2025 | 2,159.5 | 2,170.2 | 2,170.2 | 2,178.5 | 2,149.9 | 433,665 |
| October 24, 2025 | 2,176.6 | 2,159.5 | 2,159.5 | 2,184 | 2,144.6 | 517,217 |
| October 23, 2025 | 2,170 | 2,176.6 | 2,176.6 | 2,195 | 2,159.1 | 1.29M |
| October 21, 2025 | 2,150 | 2,169.1 | 2,169.1 | 2,184 | 2,134 | 367,784 |
| October 20, 2025 | 2,088 | 2,139.8 | 2,139.8 | 2,149.5 | 2,088 | 1.84M |
| October 17, 2025 | 2,090 | 2,083.7 | 2,083.7 | 2,104 | 2,077 | 609,391 |
| October 16, 2025 | 2,078.5 | 2,090.2 | 2,090.2 | 2,100 | 2,078 | 1.42M |
| October 15, 2025 | 2,024.5 | 2,084.1 | 2,084.1 | 2,088.8 | 2,020.1 | 1.5M |
| October 14, 2025 | 2,024.9 | 2,019.4 | 2,019.4 | 2,036.8 | 2,006.6 | 668,246 |
| October 13, 2025 | 2,004.1 | 2,020.4 | 2,020.4 | 2,025 | 1,996.6 | 1.01M |
| October 10, 2025 | 2,014.6 | 2,004.3 | 2,004.3 | 2,026 | 2,001.2 | 772,378 |
| October 09, 2025 | 2,013.6 | 2,014.6 | 2,014.6 | 2,025.9 | 2,005 | 437,356 |
| October 08, 2025 | 2,031.5 | 2,013.6 | 2,013.6 | 2,038.2 | 2,005 | 369,535 |
| October 07, 2025 | 2,038.7 | 2,032.6 | 2,032.6 | 2,056.4 | 2,029 | 641,470 |
| October 06, 2025 | 1,996.1 | 2,033.2 | 2,033.2 | 2,042.2 | 1,995.1 | 821,927 |
| October 03, 2025 | 2,016.5 | 2,000.9 | 2,000.9 | 2,017 | 1,968 | 789,046 |
| October 01, 2025 | 2,008.9 | 2,007 | 2,007 | 2,014 | 1,979.5 | 683,562 |
| September 30, 2025 | 2,025 | 2,006.4 | 2,006.4 | 2,036.4 | 2,001 | 924,554 |
| September 29, 2025 | 2,007.9 | 2,024.7 | 2,024.7 | 2,031 | 1,994.9 | 2.01M |
| September 26, 2025 | 2,040 | 2,003.2 | 2,003.2 | 2,047.5 | 1,996.1 | 754,732 |