1,133.50
-5.9(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,135 | 1,133.5 | 1,133.5 | 1,149.9 | 1,130.1 | 21,000 |
| December 03, 2025 | 1,151.7 | 1,139.4 | 1,139.4 | 1,152.8 | 1,136.1 | 21,226 |
| December 02, 2025 | 1,151.8 | 1,149.8 | 1,149.8 | 1,155 | 1,136.5 | 24,822 |
| December 01, 2025 | 1,161.8 | 1,147.1 | 1,147.1 | 1,166.2 | 1,140 | 39,307 |
| November 28, 2025 | 1,160 | 1,152.8 | 1,152.8 | 1,168.5 | 1,148.7 | 36,503 |
| November 27, 2025 | 1,170.5 | 1,160.8 | 1,160.8 | 1,179.8 | 1,152 | 78,490 |
| November 26, 2025 | 1,174.9 | 1,163 | 1,163 | 1,174.9 | 1,140.1 | 108,225 |
| November 25, 2025 | 1,106.4 | 1,171.9 | 1,171.9 | 1,194 | 1,100.3 | 185,923 |
| November 24, 2025 | 1,179 | 1,128.2 | 1,128.2 | 1,179.1 | 1,083.5 | 392,907 |
| November 21, 2025 | 1,190.6 | 1,179.1 | 1,179.1 | 1,194.9 | 1,171 | 51,831 |
| November 19, 2025 | 1,192 | 1,189.8 | 1,189.8 | 1,198.1 | 1,172.2 | 80,539 |
| November 18, 2025 | 1,217.3 | 1,194.7 | 1,194.7 | 1,221 | 1,180.2 | 78,238 |
| November 17, 2025 | 1,228.8 | 1,214.4 | 1,214.4 | 1,237.2 | 1,207 | 62,349 |
| November 14, 2025 | 1,252 | 1,228.8 | 1,228.8 | 1,252 | 1,225 | 58,728 |
| November 13, 2025 | 1,269 | 1,257.6 | 1,257.6 | 1,274.4 | 1,253.5 | 48,960 |
| November 12, 2025 | 1,285.1 | 1,269.8 | 1,269.8 | 1,291 | 1,263.1 | 75,902 |
| November 11, 2025 | 1,345.7 | 1,292.4 | 1,292.4 | 1,350 | 1,283 | 107,251 |
| November 10, 2025 | 1,396.5 | 1,365.7 | 1,365.7 | 1,405.7 | 1,354.1 | 40,277 |
| November 07, 2025 | 1,429 | 1,397.7 | 1,397.7 | 1,429 | 1,391 | 31,471 |
| November 06, 2025 | 1,404 | 1,431.8 | 1,431.8 | 1,450 | 1,392.7 | 63,633 |
| November 04, 2025 | 1,425 | 1,404.7 | 1,404.7 | 1,457.9 | 1,400 | 46,550 |
| November 03, 2025 | 1,425 | 1,404.7 | 1,404.7 | 1,457.9 | 1,400 | 46,550 |
| November 02, 2025 | 1,410.1 | 1,413.2 | 1,413.2 | 1,436.9 | 1,386 | 38,795 |
| October 31, 2025 | 1,427 | 1,409.1 | 1,409.1 | 1,427 | 1,402.3 | 15,399 |
| October 30, 2025 | 1,427 | 1,409.1 | 1,409.1 | 1,427 | 1,402.3 | 15,336 |
| October 29, 2025 | 1,395 | 1,416.7 | 1,416.7 | 1,440 | 1,392.9 | 33,092 |
| October 28, 2025 | 1,405.4 | 1,394.5 | 1,394.5 | 1,426.6 | 1,390.5 | 24,211 |
| October 27, 2025 | 1,401 | 1,403.2 | 1,403.2 | 1,414 | 1,388.2 | 25,224 |
| October 24, 2025 | 1,410.8 | 1,394 | 1,394 | 1,416.9 | 1,386.6 | 16,391 |
| October 23, 2025 | 1,400 | 1,410.8 | 1,410.8 | 1,420 | 1,383.1 | 39,944 |
| October 21, 2025 | 1,390 | 1,402.4 | 1,402.4 | 1,409.9 | 1,390 | 10,842 |
| October 20, 2025 | 1,365.3 | 1,389 | 1,389 | 1,392 | 1,345.2 | 30,712 |
| October 17, 2025 | 1,402.1 | 1,365.2 | 1,365.2 | 1,402.1 | 1,355.2 | 28,865 |
| October 16, 2025 | 1,352 | 1,372.5 | 1,372.5 | 1,396 | 1,352 | 38,215 |
| October 15, 2025 | 1,349 | 1,349.6 | 1,349.6 | 1,352.8 | 1,330.3 | 32,674 |
| October 14, 2025 | 1,366 | 1,348.8 | 1,348.8 | 1,371.9 | 1,325.1 | 28,626 |
| October 13, 2025 | 1,366.5 | 1,366.1 | 1,366.1 | 1,373.9 | 1,353.4 | 16,914 |
| October 10, 2025 | 1,360 | 1,368.5 | 1,368.5 | 1,380 | 1,356.1 | 23,551 |
| October 09, 2025 | 1,379.4 | 1,361.7 | 1,361.7 | 1,383.5 | 1,360.1 | 24,289 |
| October 08, 2025 | 1,389.8 | 1,377.2 | 1,377.2 | 1,399.8 | 1,373 | 25,616 |
| October 07, 2025 | 1,400.7 | 1,389.3 | 1,389.3 | 1,401.5 | 1,383.8 | 18,805 |
| October 06, 2025 | 1,419.6 | 1,396 | 1,396 | 1,434 | 1,388 | 30,496 |
| October 03, 2025 | 1,404.6 | 1,417.8 | 1,417.8 | 1,424.1 | 1,400 | 29,237 |
| October 01, 2025 | 1,410 | 1,401.9 | 1,401.9 | 1,410 | 1,384.1 | 19,122 |
| September 30, 2025 | 1,397.2 | 1,389.2 | 1,389.2 | 1,415.9 | 1,383.5 | 27,391 |
| September 29, 2025 | 1,415.1 | 1,395 | 1,395 | 1,423.9 | 1,389.1 | 28,755 |
| September 26, 2025 | 1,473 | 1,411.4 | 1,411.4 | 1,474.1 | 1,402.2 | 57,535 |
| September 25, 2025 | 1,483.7 | 1,472 | 1,472 | 1,495.1 | 1,466.7 | 18,968 |
| September 24, 2025 | 1,462.6 | 1,483.7 | 1,483.7 | 1,510.8 | 1,451.4 | 51,456 |
| September 23, 2025 | 1,480 | 1,462.6 | 1,462.6 | 1,483.8 | 1,458.4 | 30,898 |
| September 22, 2025 | 1,476 | 1,478.9 | 1,478.9 | 1,513.8 | 1,476 | 32,864 |
| September 19, 2025 | 1,514.8 | 1,482.7 | 1,482.7 | 1,514.8 | 1,476 | 72,136 |
| September 18, 2025 | 1,516.7 | 1,514.8 | 1,514.8 | 1,560 | 1,507.4 | 52,115 |
| September 17, 2025 | 1,528 | 1,516.7 | 1,516.7 | 1,545.8 | 1,507.4 | 49,020 |
| September 16, 2025 | 1,488.9 | 1,518.6 | 1,518.6 | 1,527.9 | 1,488.9 | 38,977 |
| September 15, 2025 | 1,504.8 | 1,490.4 | 1,490.4 | 1,510.9 | 1,484.5 | 32,880 |
| September 12, 2025 | 1,508 | 1,504.8 | 1,504.8 | 1,520.9 | 1,495.7 | 16,763 |
| September 11, 2025 | 1,495 | 1,506.3 | 1,506.3 | 1,517.9 | 1,495 | 16,991 |
| September 10, 2025 | 1,504.7 | 1,495.5 | 1,495.5 | 1,529.4 | 1,484 | 37,869 |
| September 09, 2025 | 1,494.3 | 1,503.4 | 1,503.4 | 1,507.4 | 1,483 | 16,932 |