1,857.00
-25.5(-1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,870.6 | 1,857 | 1,857 | 1,882.7 | 1,849.9 | 58,821 |
| December 03, 2025 | 1,811.7 | 1,882.5 | 1,882.5 | 1,940 | 1,801.2 | 1.59M |
| December 02, 2025 | 1,835 | 1,811.7 | 1,811.7 | 1,839.5 | 1,807 | 27,941 |
| December 01, 2025 | 1,850.5 | 1,837 | 1,837 | 1,859 | 1,831.6 | 27,362 |
| November 28, 2025 | 1,841.1 | 1,834.9 | 1,834.9 | 1,844 | 1,828 | 31,614 |
| November 27, 2025 | 1,842 | 1,838.5 | 1,838.5 | 1,857.2 | 1,834.9 | 28,124 |
| November 26, 2025 | 1,844 | 1,842 | 1,842 | 1,859.1 | 1,821.4 | 65,574 |
| November 25, 2025 | 1,861.3 | 1,828.7 | 1,828.7 | 1,870 | 1,825 | 100,433 |
| November 24, 2025 | 1,860 | 1,861.2 | 1,861.2 | 1,870.6 | 1,840 | 70,637 |
| November 21, 2025 | 1,903.2 | 1,862.3 | 1,862.3 | 1,938.4 | 1,856.1 | 135,912 |
| November 19, 2025 | 1,990 | 1,970.1 | 1,970.1 | 2,018.1 | 1,961.1 | 633,110 |
| November 18, 2025 | 1,845.8 | 2,022.7 | 2,022.7 | 2,048 | 1,843 | 5.9M |
| November 17, 2025 | 1,832.1 | 1,842.8 | 1,842.8 | 1,860 | 1,830 | 53,292 |
| November 14, 2025 | 1,878 | 1,830.7 | 1,830.7 | 1,908.1 | 1,820 | 187,795 |
| November 13, 2025 | 1,895.8 | 1,873.3 | 1,873.3 | 1,902.5 | 1,867.2 | 40,582 |
| November 12, 2025 | 1,907 | 1,890.2 | 1,890.2 | 1,919.7 | 1,879 | 43,275 |
| November 11, 2025 | 1,935 | 1,907.6 | 1,907.6 | 1,935.4 | 1,853.4 | 77,049 |
| November 10, 2025 | 1,910.1 | 1,935.9 | 1,935.9 | 1,939 | 1,906.3 | 26,335 |
| November 07, 2025 | 1,897 | 1,901.5 | 1,901.5 | 1,913.9 | 1,870.1 | 48,713 |
| November 06, 2025 | 1,998 | 1,901 | 1,901 | 2,007.9 | 1,892.8 | 70,508 |
| November 04, 2025 | 1,988 | 1,952.8 | 1,952.8 | 1,990.9 | 1,941.5 | 32,290 |
| November 03, 2025 | 1,980.9 | 1,979.8 | 1,979.8 | 2,014.8 | 1,964.8 | 40,243 |
| October 31, 2025 | 2,010 | 1,980.8 | 1,980.8 | 2,010 | 1,969.5 | 31,656 |
| October 30, 2025 | 2,030 | 1,993.3 | 1,993.3 | 2,042.9 | 1,980.1 | 50,659 |
| October 29, 2025 | 2,011 | 2,014.6 | 2,014.6 | 2,027.9 | 1,994.3 | 49,582 |
| October 28, 2025 | 2,032 | 2,007 | 2,007 | 2,044.9 | 2,000 | 41,216 |
| October 27, 2025 | 2,074 | 2,035.1 | 2,035.1 | 2,075.4 | 2,027.2 | 59,381 |
| October 24, 2025 | 2,104 | 2,078.9 | 2,078.9 | 2,104.4 | 2,058 | 84,867 |
| October 23, 2025 | 2,048 | 2,103.1 | 2,103.1 | 2,135 | 2,035 | 308,472 |
| October 21, 2025 | 2,050 | 2,056.7 | 2,056.7 | 2,082.5 | 2,042 | 45,786 |
| October 20, 2025 | 1,990 | 2,048.3 | 2,048.3 | 2,056.6 | 1,985.3 | 290,618 |
| October 17, 2025 | 1,896 | 1,999.7 | 1,999.7 | 2,088 | 1,896 | 3.27M |
| October 16, 2025 | 1,930 | 1,887.7 | 1,887.7 | 1,930 | 1,880.9 | 26,987 |
| October 15, 2025 | 1,911.2 | 1,908 | 1,908 | 1,929 | 1,859.2 | 63,938 |
| October 14, 2025 | 1,889.8 | 1,911.2 | 1,911.2 | 1,930 | 1,876.2 | 66,457 |
| October 13, 2025 | 1,889 | 1,889.8 | 1,889.8 | 1,896.7 | 1,847.2 | 36,705 |
| October 10, 2025 | 1,844 | 1,879 | 1,879 | 1,894.8 | 1,838.2 | 32,088 |
| October 09, 2025 | 1,862.5 | 1,848 | 1,848 | 1,869.8 | 1,830.1 | 20,524 |
| October 08, 2025 | 1,874 | 1,846.9 | 1,846.9 | 1,890 | 1,840.2 | 45,737 |
| October 07, 2025 | 1,915 | 1,879.8 | 1,879.8 | 1,918.7 | 1,871.1 | 37,709 |
| October 06, 2025 | 1,842 | 1,915.1 | 1,915.1 | 1,985 | 1,838.6 | 800,007 |
| October 03, 2025 | 1,822 | 1,838.6 | 1,838.6 | 1,843 | 1,792 | 42,031 |
| October 01, 2025 | 1,752 | 1,802.8 | 1,802.8 | 1,816.4 | 1,752 | 35,053 |
| September 30, 2025 | 1,777 | 1,768 | 1,768 | 1,783.4 | 1,742 | 41,386 |
| September 29, 2025 | 1,787.1 | 1,762 | 1,762 | 1,799.8 | 1,755 | 30,687 |
| September 26, 2025 | 1,856.8 | 1,784 | 1,784 | 1,856.8 | 1,775 | 48,021 |
| September 25, 2025 | 1,880.9 | 1,856.8 | 1,856.8 | 1,884.6 | 1,851.5 | 16,770 |
| September 24, 2025 | 1,878.8 | 1,880.9 | 1,880.9 | 1,901.8 | 1,869.8 | 30,193 |
| September 23, 2025 | 1,921.3 | 1,878.7 | 1,878.7 | 1,921.9 | 1,875.1 | 39,618 |
| September 22, 2025 | 1,943 | 1,911.7 | 1,911.7 | 1,948 | 1,904.1 | 39,509 |
| September 19, 2025 | 1,968.9 | 1,936.4 | 1,936.4 | 1,968.9 | 1,928 | 40,332 |
| September 18, 2025 | 1,964.9 | 1,954.7 | 1,954.7 | 1,980 | 1,946.1 | 29,990 |
| September 17, 2025 | 1,950 | 1,957.9 | 1,957.9 | 1,984 | 1,931.1 | 67,039 |
| September 16, 2025 | 1,960.1 | 1,939.1 | 1,939.1 | 1,989.9 | 1,925.5 | 59,380 |
| September 15, 2025 | 1,871 | 1,961.3 | 1,961.3 | 1,975.2 | 1,871 | 121,122 |
| September 12, 2025 | 1,880 | 1,879.8 | 1,879.8 | 1,920 | 1,873.1 | 43,674 |
| September 11, 2025 | 1,885 | 1,891.6 | 1,891.6 | 1,914 | 1,867.1 | 66,946 |
| September 10, 2025 | 1,851 | 1,884.4 | 1,884.4 | 1,904 | 1,851 | 26,241 |
| September 09, 2025 | 1,871 | 1,861.6 | 1,861.6 | 1,885 | 1,845 | 30,611 |
| September 08, 2025 | 1,850 | 1,864.3 | 1,864.3 | 1,870 | 1,836.1 | 25,896 |