1,014.85
+3.45(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,015.9 | 1,014.85 | 1,014.85 | 1,037.45 | 1,006 | 402,110 |
| December 23, 2025 | 1,013 | 1,011.4 | 1,011.4 | 1,018 | 1,006.05 | 194,588 |
| December 22, 2025 | 1,013.45 | 1,007.5 | 1,007.5 | 1,014.9 | 1,005 | 86,216 |
| December 19, 2025 | 1,001.2 | 1,008 | 1,008 | 1,014.1 | 1,001.2 | 66,979 |
| December 18, 2025 | 1,003.75 | 1,000 | 1,000 | 1,009.2 | 995 | 629,574 |
| December 17, 2025 | 998.55 | 999.8 | 999.8 | 1,010.95 | 995.5 | 187,451 |
| December 16, 2025 | 1,006.5 | 998.5 | 998.5 | 1,010 | 997 | 1.01M |
| December 15, 2025 | 1,017.25 | 1,012.75 | 1,012.75 | 1,017.25 | 1,007.65 | 404,128 |
| December 12, 2025 | 1,004.95 | 1,017.45 | 1,017.45 | 1,020.75 | 1,003.5 | 312,198 |
| December 11, 2025 | 1,010.2 | 1,005.9 | 1,005.9 | 1,020.6 | 1,000.5 | 389,913 |
| December 10, 2025 | 1,017.5 | 1,010.4 | 1,010.4 | 1,021.35 | 1,007.55 | 91,860 |
| December 09, 2025 | 1,022.1 | 1,016.5 | 1,016.5 | 1,025.15 | 1,014 | 97,342 |
| December 08, 2025 | 1,046.1 | 1,026.25 | 1,026.25 | 1,048.45 | 1,023 | 212,855 |
| December 05, 2025 | 1,029.95 | 1,048.45 | 1,048.45 | 1,061 | 1,027.85 | 295,006 |
| December 04, 2025 | 1,015.75 | 1,029.05 | 1,029.05 | 1,030.7 | 1,015.75 | 439,482 |
| December 03, 2025 | 1,024.2 | 1,020.1 | 1,020.1 | 1,025.75 | 1,013.65 | 116,099 |
| December 02, 2025 | 1,014 | 1,025.25 | 1,025.25 | 1,036 | 1,014 | 96,988 |
| December 01, 2025 | 1,040.75 | 1,020.5 | 1,020.5 | 1,044.85 | 1,019.15 | 246,059 |
| November 28, 2025 | 1,035.2 | 1,037.65 | 1,037.65 | 1,043.45 | 1,030.8 | 130,623 |
| November 27, 2025 | 1,016 | 1,033.7 | 1,033.7 | 1,044.8 | 1,009.7 | 778,741 |
| November 26, 2025 | 986 | 1,010.8 | 1,010.8 | 1,012.8 | 981.45 | 139,797 |
| November 25, 2025 | 996 | 986 | 986 | 996.1 | 985 | 93,761 |
| November 24, 2025 | 1,001.2 | 993.95 | 993.95 | 1,009.5 | 992 | 354,225 |
| November 21, 2025 | 1,020 | 1,004.95 | 1,004.95 | 1,027.6 | 1,002.45 | 118,314 |
| November 19, 2025 | 1,011.55 | 1,005.55 | 1,005.55 | 1,016.25 | 1,004.75 | 682,218 |
| November 18, 2025 | 1,026.15 | 1,013.55 | 1,013.55 | 1,026.15 | 1,012 | 82,108 |
| November 17, 2025 | 1,024.1 | 1,026.45 | 1,026.45 | 1,033 | 1,017 | 108,148 |
| November 14, 2025 | 1,004.9 | 1,018.2 | 1,018.2 | 1,019.85 | 1,003 | 71,137 |
| November 13, 2025 | 1,011.9 | 1,005.15 | 1,005.15 | 1,019.85 | 1,003.35 | 916,763 |
| November 12, 2025 | 1,009.1 | 1,011.9 | 1,011.9 | 1,018.45 | 1,009.1 | 429,297 |
| November 11, 2025 | 1,042.05 | 1,002.5 | 1,002.5 | 1,044.65 | 997 | 1.01M |
| November 10, 2025 | 1,069.4 | 1,085.4 | 1,085.4 | 1,087.9 | 1,063.05 | 392,999 |
| November 07, 2025 | 1,040.55 | 1,066.65 | 1,066.65 | 1,077 | 1,034.4 | 147,819 |
| November 06, 2025 | 1,042.1 | 1,041.6 | 1,041.6 | 1,053 | 1,037.05 | 560,302 |
| November 04, 2025 | 1,044 | 1,056.95 | 1,056.95 | 1,060.45 | 1,035.5 | 138,003 |
| November 03, 2025 | 1,035.85 | 1,042.9 | 1,042.9 | 1,047.7 | 1,031.5 | 79,226 |
| October 31, 2025 | 1,052.1 | 1,042.6 | 1,042.6 | 1,069.7 | 1,041.5 | 190,024 |
| October 30, 2025 | 1,063.2 | 1,051.95 | 1,051.95 | 1,066.75 | 1,045.1 | 466,040 |
| October 29, 2025 | 1,065.95 | 1,063 | 1,063 | 1,079.4 | 1,061 | 93,365 |
| October 28, 2025 | 1,081.9 | 1,074.8 | 1,074.8 | 1,087.9 | 1,063.1 | 349,044 |
| October 27, 2025 | 1,091 | 1,084.2 | 1,084.2 | 1,091 | 1,076 | 380,659 |
| October 24, 2025 | 1,094.2 | 1,089.35 | 1,089.35 | 1,098.5 | 1,087.1 | 233,281 |
| October 23, 2025 | 1,090 | 1,094.2 | 1,094.2 | 1,102.45 | 1,084.1 | 604,530 |
| October 21, 2025 | 1,089.95 | 1,086.7 | 1,086.7 | 1,089.95 | 1,081.5 | 85,058 |
| October 20, 2025 | 1,080.05 | 1,080.95 | 1,080.95 | 1,086.35 | 1,072.1 | 319,215 |
| October 17, 2025 | 1,060 | 1,070.15 | 1,070.15 | 1,076.45 | 1,058 | 407,718 |
| October 16, 2025 | 1,060.1 | 1,065.8 | 1,065.8 | 1,081.5 | 1,059 | 1.61M |
| October 15, 2025 | 1,030.75 | 1,059.65 | 1,059.65 | 1,062 | 1,018.6 | 422,354 |
| October 14, 2025 | 1,040 | 1,018.6 | 1,018.6 | 1,042.6 | 1,011.35 | 269,380 |
| October 13, 2025 | 1,028 | 1,037.25 | 1,037.25 | 1,039.6 | 1,022 | 146,102 |
| October 10, 2025 | 1,020 | 1,023.7 | 1,023.7 | 1,027.5 | 1,017 | 187,024 |
| October 09, 2025 | 1,024.75 | 1,024.2 | 1,024.2 | 1,029 | 1,014.9 | 606,000 |
| October 08, 2025 | 1,015 | 1,023 | 1,023 | 1,027.95 | 1,014 | 358,608 |
| October 07, 2025 | 1,007.55 | 1,017.8 | 1,017.8 | 1,029.5 | 1,007.55 | 830,860 |
| October 06, 2025 | 990.5 | 1,008.9 | 1,008.9 | 1,023 | 990.5 | 276,963 |
| October 03, 2025 | 979 | 989.65 | 989.65 | 992 | 972.35 | 105,157 |
| October 01, 2025 | 992.15 | 987.6 | 987.6 | 999.55 | 978 | 666,037 |
| September 30, 2025 | 991.1 | 998.6 | 998.6 | 1,002.2 | 990.05 | 127,760 |
| September 29, 2025 | 992 | 991.1 | 991.1 | 997.45 | 981.05 | 156,256 |
| September 26, 2025 | 1,011.95 | 985 | 985 | 1,011.95 | 981 | 270,072 |