960.30
-17.15(-1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 980 | 960.3 | 960.3 | 980 | 956.9 | 109,402 |
| December 03, 2025 | 964.95 | 977.45 | 977.45 | 981.5 | 959.5 | 209,748 |
| December 02, 2025 | 972 | 964.7 | 964.7 | 975.95 | 960 | 182,780 |
| December 01, 2025 | 1,000.1 | 974 | 974 | 1,004.05 | 973 | 227,933 |
| November 28, 2025 | 1,001 | 999.2 | 999.2 | 1,004.1 | 996.6 | 38,496 |
| November 27, 2025 | 1,002.8 | 1,000.1 | 1,000.1 | 1,006.8 | 998.7 | 60,123 |
| November 26, 2025 | 1,002.3 | 1,000.3 | 1,000.3 | 1,006.9 | 998.2 | 103,184 |
| November 25, 2025 | 1,005.7 | 1,006.3 | 1,006.3 | 1,008 | 997.5 | 51,122 |
| November 24, 2025 | 1,000.4 | 1,008.5 | 1,008.5 | 1,010 | 996 | 60,700 |
| November 21, 2025 | 1,012 | 1,000.4 | 1,000.4 | 1,012.4 | 996.5 | 100,679 |
| November 19, 2025 | 1,017.8 | 1,011.9 | 1,011.9 | 1,017.8 | 1,007.6 | 100,685 |
| November 18, 2025 | 1,015 | 1,014.8 | 1,014.8 | 1,022.4 | 1,006 | 107,835 |
| November 17, 2025 | 1,027.1 | 1,014.6 | 1,014.6 | 1,029.9 | 1,013 | 187,089 |
| November 14, 2025 | 1,046.2 | 1,027.1 | 1,027.1 | 1,046.3 | 1,024 | 182,646 |
| November 13, 2025 | 1,060 | 1,046.4 | 1,046.4 | 1,060 | 1,044 | 80,431 |
| November 12, 2025 | 1,051 | 1,057.5 | 1,057.5 | 1,060 | 1,043.6 | 80,191 |
| November 11, 2025 | 1,051 | 1,046.9 | 1,046.9 | 1,053.5 | 1,043.5 | 45,219 |
| November 10, 2025 | 1,065 | 1,049.5 | 1,049.5 | 1,066.1 | 1,047.3 | 69,700 |
| November 07, 2025 | 1,054.9 | 1,061.9 | 1,061.9 | 1,069.7 | 1,043 | 75,011 |
| November 06, 2025 | 1,065.8 | 1,050.7 | 1,050.7 | 1,066 | 1,048.2 | 108,215 |
| November 04, 2025 | 1,075.7 | 1,066.1 | 1,066.1 | 1,081.3 | 1,063.4 | 103,588 |
| November 03, 2025 | 1,070.6 | 1,070.5 | 1,070.5 | 1,073.7 | 1,068 | 100,624 |
| October 31, 2025 | 1,070.5 | 1,070.6 | 1,070.6 | 1,074.9 | 1,067.8 | 108,794 |
| October 30, 2025 | 1,077 | 1,072 | 1,072 | 1,084.3 | 1,069.5 | 747,757 |
| October 29, 2025 | 1,101 | 1,077 | 1,077 | 1,102.5 | 1,065.3 | 924,616 |
| October 28, 2025 | 1,110.1 | 1,101 | 1,101 | 1,136.3 | 1,088 | 1.68M |
| October 27, 2025 | 1,168 | 1,166.2 | 1,166.2 | 1,195 | 1,157.3 | 159,575 |
| October 24, 2025 | 1,168 | 1,165.1 | 1,165.1 | 1,174 | 1,158.6 | 62,254 |
| October 23, 2025 | 1,165.5 | 1,167.6 | 1,167.6 | 1,178.5 | 1,161.9 | 102,218 |
| October 21, 2025 | 1,170 | 1,165.5 | 1,165.5 | 1,170.8 | 1,161.6 | 11,475 |
| October 20, 2025 | 1,155 | 1,164.8 | 1,164.8 | 1,172.2 | 1,144.3 | 89,031 |
| October 17, 2025 | 1,160 | 1,150.3 | 1,150.3 | 1,161 | 1,140.3 | 168,640 |
| October 16, 2025 | 1,125.1 | 1,147.7 | 1,147.7 | 1,151 | 1,125.1 | 165,718 |
| October 15, 2025 | 1,126 | 1,123.7 | 1,123.7 | 1,132.5 | 1,108.3 | 309,819 |
| October 14, 2025 | 1,152.4 | 1,124.2 | 1,124.2 | 1,157.8 | 1,117.6 | 92,363 |
| October 13, 2025 | 1,170 | 1,149 | 1,149 | 1,175.5 | 1,146.1 | 71,342 |
| October 10, 2025 | 1,175.1 | 1,169 | 1,169 | 1,185 | 1,163 | 136,464 |
| October 09, 2025 | 1,202 | 1,172.3 | 1,172.3 | 1,202 | 1,170 | 116,384 |
| October 08, 2025 | 1,218.5 | 1,201 | 1,201 | 1,222 | 1,195.2 | 45,927 |
| October 07, 2025 | 1,222 | 1,218.1 | 1,218.1 | 1,238 | 1,207 | 82,281 |
| October 06, 2025 | 1,201 | 1,220.3 | 1,220.3 | 1,229.8 | 1,201 | 106,586 |
| October 03, 2025 | 1,188.3 | 1,211.4 | 1,211.4 | 1,235.2 | 1,188.3 | 212,147 |
| October 01, 2025 | 1,176 | 1,188.1 | 1,188.1 | 1,193.8 | 1,164.5 | 147,695 |
| September 30, 2025 | 1,168 | 1,165 | 1,165 | 1,178.3 | 1,155 | 125,769 |
| September 29, 2025 | 1,185.1 | 1,156.4 | 1,156.4 | 1,185.1 | 1,151 | 101,555 |
| September 26, 2025 | 1,190 | 1,168.1 | 1,168.1 | 1,195.2 | 1,165.1 | 54,586 |
| September 25, 2025 | 1,212 | 1,185.2 | 1,185.2 | 1,218.1 | 1,181 | 68,526 |
| September 24, 2025 | 1,222 | 1,213.7 | 1,213.7 | 1,226.5 | 1,212 | 29,809 |
| September 23, 2025 | 1,228 | 1,226.5 | 1,226.5 | 1,231.3 | 1,215 | 52,220 |
| September 22, 2025 | 1,244 | 1,227.2 | 1,227.2 | 1,249.5 | 1,221 | 97,018 |
| September 19, 2025 | 1,246 | 1,237.7 | 1,237.7 | 1,255 | 1,232.5 | 229,220 |
| September 18, 2025 | 1,260.1 | 1,245.8 | 1,245.8 | 1,269 | 1,244 | 51,867 |
| September 17, 2025 | 1,273 | 1,259.1 | 1,259.1 | 1,280.9 | 1,253.6 | 82,193 |
| September 16, 2025 | 1,263.5 | 1,274 | 1,274 | 1,278.9 | 1,261.7 | 221,618 |
| September 15, 2025 | 1,260.4 | 1,263.5 | 1,263.5 | 1,282.5 | 1,249.1 | 374,720 |
| September 12, 2025 | 1,245 | 1,259.2 | 1,259.2 | 1,260 | 1,235 | 206,109 |
| September 11, 2025 | 1,239.7 | 1,242.8 | 1,242.8 | 1,248.7 | 1,227.3 | 100,897 |
| September 10, 2025 | 1,240 | 1,239.7 | 1,239.7 | 1,245.4 | 1,226.5 | 85,676 |
| September 09, 2025 | 1,217.2 | 1,235.7 | 1,235.7 | 1,241.5 | 1,203.1 | 260,943 |
| September 08, 2025 | 1,236.9 | 1,227.7 | 1,227.7 | 1,249.5 | 1,218 | 575,704 |