1,451.00
-9.2(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,467.5 | 1,450.5 | 1,450.5 | 1,470.6 | 1,447 | 406,582 |
| December 23, 2025 | 1,463.2 | 1,460.2 | 1,460.2 | 1,465 | 1,437.5 | 477,398 |
| December 22, 2025 | 1,450.8 | 1,456.2 | 1,456.2 | 1,463.4 | 1,440.9 | 605,327 |
| December 19, 2025 | 1,401.4 | 1,439.9 | 1,439.9 | 1,442.7 | 1,400.5 | 503,965 |
| December 18, 2025 | 1,419.8 | 1,407.5 | 1,407.5 | 1,419.8 | 1,384 | 431,008 |
| December 17, 2025 | 1,415 | 1,413.3 | 1,413.3 | 1,419.4 | 1,400.5 | 282,661 |
| December 16, 2025 | 1,414.1 | 1,417.4 | 1,417.4 | 1,424 | 1,395 | 425,612 |
| December 15, 2025 | 1,426 | 1,414.1 | 1,414.1 | 1,426.6 | 1,397.5 | 546,507 |
| December 12, 2025 | 1,414.9 | 1,426.6 | 1,426.6 | 1,430 | 1,404.7 | 509,597 |
| December 11, 2025 | 1,375 | 1,407.4 | 1,407.4 | 1,414.2 | 1,375 | 550,036 |
| December 10, 2025 | 1,387.1 | 1,383.8 | 1,383.8 | 1,392.4 | 1,375.7 | 570,488 |
| December 09, 2025 | 1,368 | 1,383.3 | 1,383.3 | 1,390.8 | 1,347.5 | 701,057 |
| December 08, 2025 | 1,400 | 1,373.6 | 1,373.6 | 1,405 | 1,364.2 | 662,097 |
| December 05, 2025 | 1,394.4 | 1,406 | 1,406 | 1,408.3 | 1,385.7 | 483,518 |
| December 04, 2025 | 1,405 | 1,394.3 | 1,394.3 | 1,419.3 | 1,389.7 | 806,284 |
| December 03, 2025 | 1,415 | 1,406.7 | 1,406.7 | 1,415 | 1,385 | 1.95M |
| December 02, 2025 | 1,428.7 | 1,421.4 | 1,421.4 | 1,433.9 | 1,409.2 | 1.58M |
| December 01, 2025 | 1,438 | 1,433 | 1,433 | 1,450 | 1,424.9 | 495,952 |
| November 28, 2025 | 1,433.4 | 1,433.8 | 1,433.8 | 1,438.3 | 1,412.7 | 1.15M |
| November 27, 2025 | 1,435 | 1,433.4 | 1,433.4 | 1,445.2 | 1,428.9 | 463,636 |
| November 26, 2025 | 1,408 | 1,431.3 | 1,431.3 | 1,436 | 1,405.3 | 567,515 |
| November 25, 2025 | 1,410 | 1,409.7 | 1,409.7 | 1,422.7 | 1,399.3 | 668,177 |
| November 24, 2025 | 1,410.2 | 1,412.2 | 1,412.2 | 1,430.1 | 1,402.7 | 3.02M |
| November 21, 2025 | 1,432.2 | 1,410.2 | 1,410.2 | 1,435.9 | 1,406.3 | 796,865 |
| November 19, 2025 | 1,398.9 | 1,446.2 | 1,446.2 | 1,453.5 | 1,396.7 | 2.48M |
| November 18, 2025 | 1,388 | 1,396.6 | 1,396.6 | 1,404 | 1,371.5 | 1.36M |
| November 17, 2025 | 1,402 | 1,383.7 | 1,383.7 | 1,402 | 1,380 | 1.51M |
| November 14, 2025 | 1,377 | 1,396.7 | 1,396.7 | 1,405 | 1,368 | 1.23M |
| November 13, 2025 | 1,396.2 | 1,388.8 | 1,388.8 | 1,410.9 | 1,377 | 1.05M |
| November 12, 2025 | 1,410 | 1,389.2 | 1,389.2 | 1,410 | 1,378.6 | 1.72M |
| November 11, 2025 | 1,333.8 | 1,402.1 | 1,402.1 | 1,411 | 1,303.7 | 4.81M |
| November 10, 2025 | 1,318.3 | 1,328.4 | 1,328.4 | 1,336 | 1,306.8 | 723,187 |
| November 07, 2025 | 1,315 | 1,317.1 | 1,317.1 | 1,320.7 | 1,301.4 | 457,439 |
| November 06, 2025 | 1,320 | 1,319.7 | 1,319.7 | 1,331.6 | 1,299.1 | 1.11M |
| November 04, 2025 | 1,341 | 1,324.9 | 1,324.9 | 1,342.9 | 1,319.6 | 547,122 |
| November 03, 2025 | 1,324.1 | 1,340.7 | 1,340.7 | 1,355.7 | 1,316.6 | 797,387 |
| October 31, 2025 | 1,317.2 | 1,324.7 | 1,324.7 | 1,328.8 | 1,307.3 | 793,616 |
| October 30, 2025 | 1,325 | 1,317.2 | 1,317.2 | 1,326.8 | 1,305 | 430,914 |
| October 29, 2025 | 1,308.1 | 1,322.2 | 1,322.2 | 1,324.5 | 1,295.7 | 643,964 |
| October 28, 2025 | 1,302.2 | 1,308.1 | 1,308.1 | 1,320.6 | 1,289 | 1.3M |
| October 27, 2025 | 1,289.9 | 1,301.4 | 1,301.4 | 1,307.2 | 1,284 | 621,215 |
| October 24, 2025 | 1,300.1 | 1,283.9 | 1,283.9 | 1,311 | 1,277 | 852,230 |
| October 23, 2025 | 1,268.9 | 1,300.1 | 1,300.1 | 1,311 | 1,265 | 3.45M |
| October 21, 2025 | 1,258 | 1,243.4 | 1,243.4 | 1,259.1 | 1,235.1 | 93,642 |
| October 20, 2025 | 1,245 | 1,247.7 | 1,247.7 | 1,254.3 | 1,240.4 | 587,947 |
| October 17, 2025 | 1,269.8 | 1,241.6 | 1,241.6 | 1,270 | 1,236.5 | 674,253 |
| October 16, 2025 | 1,234 | 1,265.2 | 1,265.2 | 1,275.9 | 1,230 | 1.7M |
| October 15, 2025 | 1,227 | 1,232.6 | 1,232.6 | 1,241 | 1,217.8 | 373,510 |
| October 14, 2025 | 1,225.6 | 1,222.9 | 1,222.9 | 1,233.8 | 1,202 | 970,885 |
| October 13, 2025 | 1,220 | 1,226.2 | 1,226.2 | 1,228 | 1,200.2 | 291,087 |
| October 10, 2025 | 1,215 | 1,220 | 1,220 | 1,227.1 | 1,208.2 | 423,694 |
| October 09, 2025 | 1,190.5 | 1,209.3 | 1,209.3 | 1,212.8 | 1,179.4 | 469,286 |
| October 08, 2025 | 1,217 | 1,191 | 1,191 | 1,221 | 1,183 | 824,378 |
| October 07, 2025 | 1,237 | 1,216.8 | 1,216.8 | 1,240.5 | 1,212.7 | 686,058 |
| October 06, 2025 | 1,222 | 1,234.6 | 1,234.6 | 1,238.6 | 1,212 | 313,008 |
| October 03, 2025 | 1,219.6 | 1,220.2 | 1,220.2 | 1,230 | 1,210.2 | 434,862 |
| October 01, 2025 | 1,219.9 | 1,219.6 | 1,219.6 | 1,229.9 | 1,202.4 | 844,183 |
| September 30, 2025 | 1,203.9 | 1,212.4 | 1,212.4 | 1,223.7 | 1,193.2 | 1.25M |
| September 29, 2025 | 1,192.8 | 1,214 | 1,214 | 1,228.9 | 1,182.2 | 9.22M |
| September 26, 2025 | 1,199 | 1,181.1 | 1,181.1 | 1,210 | 1,179 | 705,082 |