1,005.20
-79.8(-7.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 1,043.7 | 1,005.2 | 1,005.2 | 1,043.7 | 997 | 23.76M |
| November 10, 2025 | 1,066.6 | 1,085 | 1,085 | 1,088 | 1,062.9 | 5.69M |
| November 07, 2025 | 1,039 | 1,066.6 | 1,066.6 | 1,076.9 | 1,034.2 | 6.94M |
| November 06, 2025 | 1,037 | 1,041.1 | 1,041.1 | 1,052.8 | 1,035 | 4.61M |
| November 04, 2025 | 1,040 | 1,054.7 | 1,054.7 | 1,060.4 | 1,035 | 6.2M |
| November 03, 2025 | 1,037 | 1,043.1 | 1,043.1 | 1,048 | 1,031 | 4.14M |
| October 31, 2025 | 1,052 | 1,042.8 | 1,042.8 | 1,069.45 | 1,041.4 | 5.32M |
| October 30, 2025 | 1,063 | 1,052.3 | 1,052.3 | 1,066.8 | 1,045 | 4.27M |
| October 29, 2025 | 1,072 | 1,062.95 | 1,062.95 | 1,079.15 | 1,061.25 | 5.39M |
| October 28, 2025 | 1,078 | 1,072.75 | 1,072.75 | 1,092.4 | 1,063.05 | 12.32M |
| October 27, 2025 | 1,090.95 | 1,084.4 | 1,084.4 | 1,094 | 1,075.75 | 7.37M |
| October 24, 2025 | 1,093.5 | 1,089.75 | 1,089.75 | 1,098.6 | 1,087.4 | 6.44M |
| October 23, 2025 | 1,090 | 1,094.15 | 1,094.15 | 1,102.5 | 1,083.9 | 11.14M |
| October 21, 2025 | 1,084.9 | 1,086.5 | 1,086.5 | 1,089 | 1,081 | 911,624 |
| October 20, 2025 | 1,081.5 | 1,081 | 1,081 | 1,086.5 | 1,072.2 | 5.7M |
| October 17, 2025 | 1,056.1 | 1,070.1 | 1,070.1 | 1,076.45 | 1,056.1 | 5.76M |
| October 16, 2025 | 1,062 | 1,065.75 | 1,065.75 | 1,081.1 | 1,058.85 | 9.9M |
| October 15, 2025 | 1,026 | 1,059.9 | 1,059.9 | 1,063 | 1,018.4 | 10.21M |
| October 14, 2025 | 1,040 | 1,019.15 | 1,019.15 | 1,042.1 | 1,011.35 | 7.67M |
| October 13, 2025 | 1,023.85 | 1,036.75 | 1,036.75 | 1,040 | 1,021.5 | 7.68M |
| October 10, 2025 | 1,018.1 | 1,023.85 | 1,023.85 | 1,027.5 | 1,017 | 3.71M |
| October 09, 2025 | 1,023 | 1,024.1 | 1,024.1 | 1,029 | 1,014.95 | 4.44M |
| October 08, 2025 | 1,012.05 | 1,023.15 | 1,023.15 | 1,028 | 1,012.05 | 4.45M |
| October 07, 2025 | 1,008.9 | 1,016.55 | 1,016.55 | 1,029.5 | 1,008.9 | 7.99M |
| October 06, 2025 | 993 | 1,008.9 | 1,008.9 | 1,023 | 992.1 | 9.3M |
| October 03, 2025 | 975 | 989.75 | 989.75 | 992.2 | 972 | 7.69M |
| October 01, 2025 | 991.5 | 987.7 | 987.7 | 1,000 | 977.75 | 6.93M |
| September 30, 2025 | 990 | 998.9 | 998.9 | 1,002.3 | 989.45 | 7.18M |
| September 29, 2025 | 990 | 990.95 | 990.95 | 997.8 | 981.1 | 5.8M |
| September 26, 2025 | 1,008.05 | 985.1 | 985.1 | 1,010.5 | 981.05 | 9.11M |
| September 25, 2025 | 1,020 | 1,012.75 | 1,012.75 | 1,031.1 | 1,008 | 16.73M |
| September 24, 2025 | 1,021.5 | 1,029.75 | 1,029.75 | 1,036 | 1,020.4 | 6.43M |
| September 23, 2025 | 999 | 1,025.5 | 1,025.5 | 1,028.8 | 999 | 10.21M |
| September 22, 2025 | 989.95 | 1,006.5 | 1,006.5 | 1,010.9 | 989 | 4.25M |
| September 19, 2025 | 991 | 992.45 | 992.45 | 996 | 988.6 | 6.74M |
| September 18, 2025 | 1,007 | 996.5 | 996.5 | 1,009.8 | 990 | 9.73M |
| September 17, 2025 | 1,010 | 1,007.5 | 1,007.5 | 1,011.8 | 1,000.35 | 6.99M |
| September 16, 2025 | 1,005.85 | 1,003.25 | 1,003.25 | 1,015.3 | 1,000 | 7.6M |
| September 15, 2025 | 999 | 1,009.85 | 1,009.85 | 1,025.7 | 998.1 | 9.99M |
| September 12, 2025 | 972.25 | 1,003.25 | 1,003.25 | 1,004.6 | 970.85 | 11.41M |
| September 11, 2025 | 968 | 970.25 | 970.25 | 975.9 | 965.6 | 5.98M |
| September 10, 2025 | 951.05 | 967.95 | 967.95 | 969.65 | 947.7 | 6.84M |
| September 09, 2025 | 944 | 948.4 | 948.4 | 949.4 | 940 | 5.42M |
| September 08, 2025 | 937.6 | 944.3 | 944.3 | 949.65 | 935.65 | 5.66M |
| September 05, 2025 | 942 | 937.6 | 937.6 | 942.35 | 932 | 5.47M |
| September 04, 2025 | 915 | 934.75 | 934.75 | 948 | 912.25 | 21.74M |
| September 03, 2025 | 892.7 | 896.2 | 896.2 | 898.85 | 880.05 | 4.29M |
| September 02, 2025 | 895 | 890.1 | 890.1 | 899.55 | 886.15 | 6.1M |
| September 01, 2025 | 877.85 | 889.35 | 889.35 | 894.8 | 877.85 | 4.1M |
| August 29, 2025 | 870.85 | 877.85 | 877.85 | 888 | 870.85 | 5.67M |
| August 28, 2025 | 870.2 | 876.85 | 876.85 | 884.5 | 869.7 | 8.35M |
| August 26, 2025 | 899.95 | 876.25 | 876.25 | 901.9 | 873.5 | 6.71M |
| August 25, 2025 | 902.1 | 900.8 | 900.8 | 908 | 898.15 | 5.84M |
| August 22, 2025 | 895 | 894.5 | 894.5 | 903.9 | 892 | 6.42M |
| August 21, 2025 | 888 | 895.6 | 895.6 | 901.3 | 884 | 6.7M |
| August 20, 2025 | 900.55 | 887.8 | 887.8 | 902 | 886.05 | 5.56M |
| August 19, 2025 | 905.95 | 902.3 | 902.3 | 909.9 | 890.5 | 5.76M |
| August 18, 2025 | 875 | 905.2 | 905.2 | 919.65 | 875 | 16.28M |
| August 14, 2025 | 860 | 861.45 | 861.45 | 866.9 | 855.45 | 5.38M |
| August 13, 2025 | 854.55 | 860 | 860 | 864 | 849 | 10.12M |