1,070.20
-17.9(-1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,088.1 | 1,078.8 | 1,078.8 | 1,102 | 1,070.2 | 37,926 |
| December 23, 2025 | 1,086.5 | 1,088.1 | 1,088.1 | 1,097 | 1,076.4 | 33,597 |
| December 22, 2025 | 1,074.9 | 1,080.8 | 1,080.8 | 1,085 | 1,061.5 | 60,183 |
| December 19, 2025 | 1,039.4 | 1,059.4 | 1,059.4 | 1,066 | 1,035.3 | 42,831 |
| December 18, 2025 | 1,066.7 | 1,039.4 | 1,039.4 | 1,075.1 | 1,035 | 47,766 |
| December 17, 2025 | 1,071.2 | 1,069.9 | 1,069.9 | 1,078 | 1,057 | 81,421 |
| December 16, 2025 | 1,087.3 | 1,076.5 | 1,076.5 | 1,090 | 1,068.2 | 70,089 |
| December 15, 2025 | 1,070 | 1,090.7 | 1,090.7 | 1,094.5 | 1,055 | 52,094 |
| December 12, 2025 | 1,029.5 | 1,070.4 | 1,070.4 | 1,075 | 1,028.9 | 113,201 |
| December 11, 2025 | 1,021.9 | 1,022 | 1,022 | 1,032 | 1,010 | 145,517 |
| December 10, 2025 | 1,042 | 1,019.6 | 1,019.6 | 1,064.6 | 1,016.6 | 50,175 |
| December 09, 2025 | 1,062 | 1,044.5 | 1,044.5 | 1,066.8 | 1,041.6 | 143,511 |
| December 08, 2025 | 1,091.5 | 1,057.3 | 1,057.3 | 1,095 | 1,054.3 | 51,827 |
| December 05, 2025 | 1,082.3 | 1,084.5 | 1,084.5 | 1,104.9 | 1,080.4 | 70,332 |
| December 04, 2025 | 1,094 | 1,082.3 | 1,082.3 | 1,104 | 1,051.3 | 68,783 |
| December 03, 2025 | 1,117.6 | 1,094 | 1,094 | 1,123 | 1,091 | 28,948 |
| December 02, 2025 | 1,109.8 | 1,117.2 | 1,117.2 | 1,122.2 | 1,101.6 | 35,952 |
| December 01, 2025 | 1,129.8 | 1,110.9 | 1,110.9 | 1,134 | 1,110 | 25,138 |
| November 28, 2025 | 1,125 | 1,120.1 | 1,120.1 | 1,129.2 | 1,117.6 | 17,884 |
| November 27, 2025 | 1,136 | 1,121.8 | 1,121.8 | 1,138.9 | 1,118.1 | 27,561 |
| November 26, 2025 | 1,125 | 1,131.6 | 1,131.6 | 1,134 | 1,123.5 | 26,526 |
| November 25, 2025 | 1,125.2 | 1,125.8 | 1,125.8 | 1,135 | 1,116 | 43,700 |
| November 24, 2025 | 1,144.9 | 1,132.5 | 1,132.5 | 1,151.4 | 1,122 | 40,779 |
| November 21, 2025 | 1,163 | 1,142.9 | 1,142.9 | 1,166.3 | 1,140.1 | 41,729 |
| November 19, 2025 | 1,173.4 | 1,169.4 | 1,169.4 | 1,179.9 | 1,167 | 31,298 |
| November 18, 2025 | 1,188.5 | 1,178.4 | 1,178.4 | 1,188.5 | 1,170 | 34,710 |
| November 17, 2025 | 1,177.1 | 1,179.3 | 1,179.3 | 1,190.3 | 1,173.1 | 35,627 |
| November 14, 2025 | 1,185 | 1,176.6 | 1,176.6 | 1,193.1 | 1,175.1 | 20,419 |
| November 13, 2025 | 1,192 | 1,186.9 | 1,186.9 | 1,197.6 | 1,178.5 | 53,862 |
| November 12, 2025 | 1,177 | 1,178.5 | 1,178.5 | 1,186.9 | 1,171.5 | 49,978 |
| November 11, 2025 | 1,185 | 1,170.9 | 1,170.9 | 1,188 | 1,167.9 | 43,575 |
| November 10, 2025 | 1,202.8 | 1,189.5 | 1,189.5 | 1,202.8 | 1,170 | 111,731 |
| November 07, 2025 | 1,179.2 | 1,217.1 | 1,217.1 | 1,244.3 | 1,153 | 265,645 |
| November 06, 2025 | 1,206 | 1,190 | 1,190 | 1,209.3 | 1,176 | 49,907 |
| November 04, 2025 | 1,193.8 | 1,198.9 | 1,198.9 | 1,229 | 1,187.2 | 188,513 |
| November 03, 2025 | 1,177.1 | 1,185.5 | 1,185.5 | 1,188.2 | 1,166 | 62,183 |
| October 31, 2025 | 1,195 | 1,178.8 | 1,178.8 | 1,201 | 1,170.2 | 82,247 |
| October 30, 2025 | 1,184 | 1,195 | 1,195 | 1,199 | 1,169.9 | 47,976 |
| October 29, 2025 | 1,174 | 1,179.6 | 1,179.6 | 1,183.4 | 1,160 | 52,618 |
| October 28, 2025 | 1,176.2 | 1,169.7 | 1,169.7 | 1,182.9 | 1,165.1 | 36,987 |
| October 27, 2025 | 1,177.8 | 1,175.3 | 1,175.3 | 1,193.2 | 1,160 | 115,305 |
| October 24, 2025 | 1,173 | 1,168.8 | 1,168.8 | 1,183.6 | 1,164.9 | 55,332 |
| October 23, 2025 | 1,188.8 | 1,177.3 | 1,177.3 | 1,202.2 | 1,174 | 73,165 |
| October 21, 2025 | 1,185 | 1,188.5 | 1,188.5 | 1,195 | 1,182.1 | 9,744 |
| October 20, 2025 | 1,188 | 1,179.7 | 1,179.7 | 1,188 | 1,174.8 | 35,413 |
| October 17, 2025 | 1,185.8 | 1,185.1 | 1,185.1 | 1,197.8 | 1,179.7 | 41,556 |
| October 16, 2025 | 1,182.7 | 1,185.7 | 1,185.7 | 1,197.8 | 1,182.2 | 30,983 |
| October 15, 2025 | 1,164 | 1,185.1 | 1,185.1 | 1,198.1 | 1,160.1 | 70,026 |
| October 14, 2025 | 1,189.4 | 1,169.9 | 1,169.9 | 1,189.4 | 1,165.2 | 48,433 |
| October 13, 2025 | 1,187 | 1,177.8 | 1,177.8 | 1,191 | 1,168.4 | 36,218 |
| October 10, 2025 | 1,195 | 1,187.2 | 1,187.2 | 1,195.9 | 1,182 | 48,429 |
| October 09, 2025 | 1,204 | 1,185.4 | 1,185.4 | 1,207.5 | 1,182.6 | 49,211 |
| October 08, 2025 | 1,201.3 | 1,200 | 1,200 | 1,215.4 | 1,191.2 | 73,672 |
| October 07, 2025 | 1,202.3 | 1,201.3 | 1,201.3 | 1,209.5 | 1,176 | 147,619 |
| October 06, 2025 | 1,218.3 | 1,192.4 | 1,192.4 | 1,346.1 | 1,171.9 | 1.09M |
| October 03, 2025 | 1,213.3 | 1,207.1 | 1,207.1 | 1,226 | 1,198 | 115,654 |
| October 01, 2025 | 1,220 | 1,213.3 | 1,213.3 | 1,231 | 1,210.8 | 43,764 |
| September 30, 2025 | 1,223 | 1,219.4 | 1,219.4 | 1,229 | 1,215.1 | 49,154 |
| September 29, 2025 | 1,237.4 | 1,219.2 | 1,219.2 | 1,249.8 | 1,215 | 68,802 |
| September 26, 2025 | 1,271 | 1,237.3 | 1,237.3 | 1,274.3 | 1,231.2 | 47,659 |