1,009.40
-2(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,011 | 1,011.7 | 1,011.7 | 1,037.4 | 1,006 | 5.98M |
| December 23, 2025 | 1,013.5 | 1,011.4 | 1,011.4 | 1,018 | 1,005.7 | 4.71M |
| December 22, 2025 | 1,008.3 | 1,007.8 | 1,007.8 | 1,015.4 | 1,005 | 3.92M |
| December 19, 2025 | 1,003.2 | 1,008.3 | 1,008.3 | 1,014 | 1,002.5 | 5.13M |
| December 18, 2025 | 1,002.1 | 1,000.3 | 1,000.3 | 1,009.7 | 995 | 3.1M |
| December 17, 2025 | 1,000 | 999.6 | 999.6 | 1,011.2 | 995.3 | 4.7M |
| December 16, 2025 | 1,007.5 | 998.4 | 998.4 | 1,010.6 | 996.5 | 3.86M |
| December 15, 2025 | 1,015 | 1,012.7 | 1,012.7 | 1,016.5 | 1,008 | 3.96M |
| December 12, 2025 | 1,000 | 1,017.3 | 1,017.3 | 1,020.8 | 1,000 | 4.38M |
| December 11, 2025 | 1,011.9 | 1,006.4 | 1,006.4 | 1,020.5 | 1,000.1 | 4.67M |
| December 10, 2025 | 1,016 | 1,010.3 | 1,010.3 | 1,021.7 | 1,007.3 | 4.99M |
| December 09, 2025 | 1,025 | 1,016.7 | 1,016.7 | 1,026 | 1,013.7 | 5.97M |
| December 08, 2025 | 1,048 | 1,026.4 | 1,026.4 | 1,049.8 | 1,023 | 5.19M |
| December 05, 2025 | 1,028.9 | 1,048 | 1,048 | 1,061 | 1,026.5 | 13.12M |
| December 04, 2025 | 1,018 | 1,029.1 | 1,029.1 | 1,032.3 | 1,016 | 5.41M |
| December 03, 2025 | 1,021 | 1,021.4 | 1,021.4 | 1,026.3 | 1,014.2 | 5.9M |
| December 02, 2025 | 1,014.5 | 1,025.5 | 1,025.5 | 1,036 | 1,013.9 | 6.71M |
| December 01, 2025 | 1,041.9 | 1,021.1 | 1,021.1 | 1,042 | 1,018.8 | 6.46M |
| November 28, 2025 | 1,038 | 1,037.5 | 1,037.5 | 1,043.5 | 1,031 | 4.98M |
| November 27, 2025 | 1,015.6 | 1,033.8 | 1,033.8 | 1,044.9 | 1,010.9 | 12.08M |
| November 26, 2025 | 986.2 | 1,010.7 | 1,010.7 | 1,012.8 | 981.3 | 9.77M |
| November 25, 2025 | 995 | 986.2 | 986.2 | 996.9 | 984.5 | 6.38M |
| November 24, 2025 | 1,005 | 994 | 994 | 1,009.3 | 990 | 9.57M |
| November 21, 2025 | 1,020 | 1,004.1 | 1,004.1 | 1,027.6 | 1,001.5 | 6.3M |
| November 19, 2025 | 1,009 | 1,005.6 | 1,005.6 | 1,016.1 | 1,004.6 | 5.16M |
| November 18, 2025 | 1,021.2 | 1,013.6 | 1,013.6 | 1,024.1 | 1,011.7 | 4.56M |
| November 17, 2025 | 1,021 | 1,026.8 | 1,026.8 | 1,033 | 1,017 | 6.01M |
| November 14, 2025 | 1,004.9 | 1,018.5 | 1,018.5 | 1,019.9 | 1,002.6 | 4.38M |
| November 13, 2025 | 1,012.5 | 1,005.4 | 1,005.4 | 1,019.4 | 1,003.5 | 8.5M |
| November 12, 2025 | 1,011 | 1,013.2 | 1,013.2 | 1,018.4 | 1,008.8 | 11.13M |
| 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 |