2,019.80
+18.6(+0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 2,048 | 2,001.2 | 2,001.2 | 2,048 | 1,995.6 | 70.39M |
| November 06, 2025 | 2,115 | 2,094.9 | 2,094.9 | 2,123.3 | 2,080.5 | 9.55M |
| November 04, 2025 | 2,107 | 2,113.3 | 2,113.3 | 2,135.6 | 2,103.5 | 12.26M |
| November 03, 2025 | 2,055 | 2,074 | 2,074 | 2,081 | 2,047.2 | 2.98M |
| October 31, 2025 | 2,056 | 2,054.5 | 2,054.5 | 2,073.8 | 2,051.7 | 4.66M |
| October 30, 2025 | 2,070 | 2,066.3 | 2,066.3 | 2,088 | 2,058.6 | 4.22M |
| October 29, 2025 | 2,083 | 2,100.6 | 2,100.6 | 2,110.4 | 2,081.6 | 2.74M |
| October 28, 2025 | 2,092 | 2,090.2 | 2,090.2 | 2,102.6 | 2,071.7 | 9.89M |
| October 27, 2025 | 2,030 | 2,080.1 | 2,080.1 | 2,094 | 2,030 | 5.8M |
| October 24, 2025 | 2,008 | 2,029.3 | 2,029.3 | 2,033 | 2,006.9 | 3.24M |
| October 23, 2025 | 2,063.9 | 2,007.9 | 2,007.9 | 2,067 | 2,003.6 | 8.79M |
| October 21, 2025 | 2,051.8 | 2,041.6 | 2,041.6 | 2,058.5 | 2,038.5 | 240,850 |
| October 20, 2025 | 2,026 | 2,051.5 | 2,051.5 | 2,057 | 2,019.7 | 7.39M |
| October 17, 2025 | 1,973.6 | 2,012 | 2,012 | 2,034.3 | 1,970.3 | 6.74M |
| October 16, 2025 | 1,962.3 | 1,967.4 | 1,967.4 | 1,986.9 | 1,962 | 3.7M |
| October 15, 2025 | 1,957.2 | 1,968.5 | 1,968.5 | 1,976 | 1,951.6 | 3.45M |
| October 14, 2025 | 1,964 | 1,946.6 | 1,946.6 | 1,964 | 1,939.2 | 4.45M |
| October 13, 2025 | 1,937.9 | 1,954.9 | 1,954.9 | 1,965.9 | 1,936 | 3.67M |
| October 10, 2025 | 1,937 | 1,939.9 | 1,939.9 | 1,947.6 | 1,935.4 | 2.51M |
| October 09, 2025 | 1,945 | 1,942 | 1,942 | 1,948.8 | 1,931.3 | 3.95M |
| October 08, 2025 | 1,929 | 1,943.5 | 1,943.5 | 1,962.6 | 1,927.6 | 4.96M |
| October 07, 2025 | 1,900 | 1,929 | 1,929 | 1,946 | 1,900 | 5.71M |
| October 06, 2025 | 1,892.6 | 1,903.1 | 1,903.1 | 1,907 | 1,887.5 | 2.81M |
| October 03, 2025 | 1,851.2 | 1,896.7 | 1,896.7 | 1,900.3 | 1,848.1 | 5.83M |
| October 01, 2025 | 1,868 | 1,867.6 | 1,867.6 | 1,877 | 1,855.9 | 5.68M |
| September 30, 2025 | 1,896 | 1,878.4 | 1,878.4 | 1,907.6 | 1,875.2 | 5.94M |
| September 29, 2025 | 1,928 | 1,902.2 | 1,902.2 | 1,928 | 1,897.5 | 5.07M |
| September 26, 2025 | 1,931.1 | 1,916.6 | 1,916.6 | 1,944.7 | 1,911.9 | 3.24M |
| September 25, 2025 | 1,930 | 1,935.6 | 1,935.6 | 1,950 | 1,928.8 | 7.13M |
| September 24, 2025 | 1,926 | 1,931.1 | 1,931.1 | 1,937.3 | 1,918.8 | 5.24M |
| September 23, 2025 | 1,950 | 1,938.7 | 1,938.7 | 1,955 | 1,930.1 | 4.35M |
| September 22, 2025 | 1,954 | 1,956.2 | 1,956.2 | 1,966 | 1,944 | 4.47M |
| September 19, 2025 | 1,930.2 | 1,962.4 | 1,962.4 | 1,976.8 | 1,927.8 | 11.29M |
| September 18, 2025 | 1,944.5 | 1,941.1 | 1,941.1 | 1,949.8 | 1,920.5 | 5.08M |
| September 17, 2025 | 1,938.1 | 1,941.3 | 1,941.3 | 1,950.1 | 1,932.6 | 4.23M |
| September 16, 2025 | 1,903.3 | 1,939.5 | 1,939.5 | 1,942 | 1,902.5 | 5.43M |
| September 15, 2025 | 1,904 | 1,904.5 | 1,904.5 | 1,913 | 1,898.4 | 3.55M |
| September 12, 2025 | 1,925 | 1,902.6 | 1,902.6 | 1,925 | 1,901.6 | 3.19M |
| September 11, 2025 | 1,884 | 1,913 | 1,913 | 1,916 | 1,882.1 | 4.72M |
| September 10, 2025 | 1,904 | 1,891.4 | 1,891.4 | 1,905 | 1,883 | 3.57M |
| September 09, 2025 | 1,892 | 1,893.7 | 1,893.7 | 1,904 | 1,883 | 4.52M |
| September 08, 2025 | 1,898 | 1,887.7 | 1,887.7 | 1,899 | 1,884.1 | 2.55M |
| September 05, 2025 | 1,887 | 1,895.3 | 1,895.3 | 1,910.7 | 1,875.7 | 2.62M |
| September 04, 2025 | 1,899 | 1,880.4 | 1,880.4 | 1,903.5 | 1,876.6 | 5.21M |
| September 03, 2025 | 1,891 | 1,883.9 | 1,883.9 | 1,892.1 | 1,870 | 3.8M |
| September 02, 2025 | 1,904.5 | 1,887.2 | 1,887.2 | 1,917.5 | 1,878 | 4.42M |
| September 01, 2025 | 1,889 | 1,900.6 | 1,900.6 | 1,904.8 | 1,884.2 | 3.42M |
| August 29, 2025 | 1,872.5 | 1,888.8 | 1,888.8 | 1,900.1 | 1,872.5 | 4.34M |
| August 28, 2025 | 1,893 | 1,881.1 | 1,881.1 | 1,899.8 | 1,878.2 | 5.49M |
| August 26, 2025 | 1,922.1 | 1,904.7 | 1,904.7 | 1,925.8 | 1,896.2 | 5.98M |
| August 25, 2025 | 1,940 | 1,930.7 | 1,930.7 | 1,940.1 | 1,913.2 | 2.45M |
| August 22, 2025 | 1,934 | 1,933.3 | 1,933.3 | 1,947.7 | 1,917.4 | 3.27M |
| August 21, 2025 | 1,930 | 1,930.2 | 1,930.2 | 1,940.9 | 1,927.7 | 3.22M |
| August 20, 2025 | 1,937 | 1,928.4 | 1,928.4 | 1,952 | 1,926 | 6.96M |
| August 19, 2025 | 1,901.1 | 1,909.7 | 1,909.7 | 1,931.8 | 1,900 | 5.71M |
| August 18, 2025 | 1,892.5 | 1,892.3 | 1,892.3 | 1,912.6 | 1,870.3 | 7.15M |
| August 14, 2025 | 1,873 | 1,873.8 | 1,873.8 | 1,883 | 1,866.8 | 3.96M |
| August 13, 2025 | 1,853 | 1,867.4 | 1,867.4 | 1,872.5 | 1,851.8 | 6.7M |
| August 12, 2025 | 1,857.4 | 1,850.3 | 1,850.3 | 1,865 | 1,847.1 | 4.65M |
| August 11, 2025 | 1,863 | 1,857.4 | 1,857.4 | 1,866 | 1,845.7 | 5.27M |