1,968.50
-1.6(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,978.1 | 1,970.1 | 1,970.1 | 1,979.9 | 1,963.9 | 16,262 |
| December 23, 2025 | 1,956.8 | 1,981 | 1,981 | 1,989 | 1,937 | 42,770 |
| December 22, 2025 | 1,926.9 | 1,953.8 | 1,953.8 | 1,963.9 | 1,924.3 | 36,419 |
| December 19, 2025 | 1,908 | 1,926.9 | 1,926.9 | 1,934 | 1,908 | 23,456 |
| December 18, 2025 | 1,897.8 | 1,907.6 | 1,907.6 | 1,920 | 1,888.2 | 24,429 |
| December 17, 2025 | 1,945.6 | 1,897.8 | 1,897.8 | 1,950.8 | 1,886.5 | 44,172 |
| December 16, 2025 | 1,940 | 1,945.6 | 1,945.6 | 1,958 | 1,931.6 | 26,232 |
| December 15, 2025 | 1,965 | 1,955.6 | 1,955.6 | 1,969.5 | 1,944 | 20,127 |
| December 12, 2025 | 1,952 | 1,963.9 | 1,963.9 | 1,975.9 | 1,940 | 37,326 |
| December 11, 2025 | 1,935 | 1,952 | 1,952 | 1,955 | 1,915.8 | 21,558 |
| December 10, 2025 | 1,914.6 | 1,928.2 | 1,928.2 | 1,970 | 1,901.3 | 61,388 |
| December 09, 2025 | 1,945 | 1,904.8 | 1,904.8 | 1,956.8 | 1,869 | 116,385 |
| December 08, 2025 | 1,961.9 | 1,927.6 | 1,927.6 | 1,974.5 | 1,897.4 | 37,726 |
| December 05, 2025 | 1,976.1 | 1,963.4 | 1,963.4 | 1,980 | 1,923.6 | 58,335 |
| December 04, 2025 | 1,874.9 | 1,976.1 | 1,976.1 | 1,985 | 1,872.4 | 122,396 |
| December 03, 2025 | 1,905 | 1,888.2 | 1,888.2 | 1,923.5 | 1,871.5 | 48,121 |
| December 02, 2025 | 1,881 | 1,919.4 | 1,919.4 | 1,925.8 | 1,880.5 | 38,532 |
| December 01, 2025 | 1,911 | 1,909.1 | 1,909.1 | 1,929.5 | 1,905 | 22,042 |
| November 28, 2025 | 1,914 | 1,910.8 | 1,910.8 | 1,926.1 | 1,900.1 | 25,903 |
| November 27, 2025 | 1,918.5 | 1,908.7 | 1,908.7 | 1,926.2 | 1,899.9 | 29,198 |
| November 26, 2025 | 1,903.9 | 1,918.5 | 1,918.5 | 1,922.1 | 1,886 | 52,184 |
| November 25, 2025 | 1,910 | 1,905 | 1,905 | 1,919.8 | 1,903 | 23,794 |
| November 24, 2025 | 1,907.5 | 1,919.2 | 1,919.2 | 1,939.8 | 1,879.2 | 79,387 |
| November 21, 2025 | 1,915 | 1,918.8 | 1,918.8 | 1,934.7 | 1,905 | 59,710 |
| November 19, 2025 | 1,900 | 1,931.3 | 1,931.3 | 1,935.9 | 1,900 | 40,147 |
| November 18, 2025 | 1,950 | 1,914.9 | 1,914.9 | 1,950 | 1,905.9 | 36,920 |
| November 17, 2025 | 1,947.9 | 1,943.2 | 1,943.2 | 1,950 | 1,922.3 | 46,045 |
| November 14, 2025 | 1,932.4 | 1,925.5 | 1,925.5 | 1,949.8 | 1,915 | 60,899 |
| November 13, 2025 | 1,947.5 | 1,936.4 | 1,936.4 | 1,977.7 | 1,930.1 | 82,616 |
| November 12, 2025 | 1,958.5 | 1,946.1 | 1,946.1 | 1,958.5 | 1,932.1 | 69,728 |
| November 11, 2025 | 1,950 | 1,947.9 | 1,947.9 | 1,959.7 | 1,918.8 | 47,819 |
| November 10, 2025 | 1,956.4 | 1,943.2 | 1,943.2 | 1,956.4 | 1,908 | 69,503 |
| November 07, 2025 | 2,003 | 1,932.5 | 1,932.5 | 2,004 | 1,896 | 156,842 |
| November 06, 2025 | 2,050 | 2,004.4 | 2,004.4 | 2,074 | 1,996.1 | 155,904 |
| November 04, 2025 | 2,019 | 1,995.2 | 1,995.2 | 2,019 | 1,975.1 | 53,212 |
| November 03, 2025 | 2,032.8 | 2,006.2 | 2,006.2 | 2,053.9 | 1,996.7 | 51,424 |
| October 31, 2025 | 2,036 | 2,032.8 | 2,032.8 | 2,049 | 2,010.1 | 43,861 |
| October 30, 2025 | 2,019 | 2,030.5 | 2,030.5 | 2,036 | 2,012.1 | 27,999 |
| October 29, 2025 | 2,021.4 | 2,021 | 2,021 | 2,027.8 | 2,009.1 | 19,389 |
| October 28, 2025 | 2,023.7 | 2,012 | 2,012 | 2,029.4 | 1,992.2 | 30,412 |
| October 27, 2025 | 2,008 | 2,016.1 | 2,016.1 | 2,027.1 | 1,986.6 | 34,364 |
| October 24, 2025 | 2,034 | 2,006 | 2,006 | 2,036.7 | 1,996.4 | 30,075 |
| October 23, 2025 | 2,037.9 | 2,023 | 2,023 | 2,059 | 2,015.1 | 52,728 |
| October 21, 2025 | 2,010 | 2,029.9 | 2,029.9 | 2,037 | 2,004 | 16,784 |
| October 20, 2025 | 1,991.1 | 2,010.6 | 2,010.6 | 2,030 | 1,972 | 62,405 |
| October 17, 2025 | 2,008 | 1,987.6 | 1,987.6 | 2,030 | 1,976.6 | 33,974 |
| October 16, 2025 | 2,025 | 2,015.3 | 2,015.3 | 2,030.8 | 1,996 | 49,817 |
| October 15, 2025 | 1,970.2 | 2,019.4 | 2,019.4 | 2,026.1 | 1,969 | 51,154 |
| October 14, 2025 | 2,012.9 | 1,969.5 | 1,969.5 | 2,026.8 | 1,961.9 | 60,836 |
| October 13, 2025 | 2,056.8 | 2,007.9 | 2,007.9 | 2,060.1 | 2,001.4 | 47,529 |
| October 10, 2025 | 2,026.8 | 2,056.8 | 2,056.8 | 2,086.9 | 2,012 | 76,805 |
| October 09, 2025 | 2,020 | 2,026.1 | 2,026.1 | 2,046.3 | 2,000 | 57,652 |
| October 08, 2025 | 2,005.9 | 2,005.4 | 2,005.4 | 2,028.6 | 1,993.7 | 40,353 |
| October 07, 2025 | 2,030.1 | 1,997 | 1,997 | 2,030.5 | 1,990 | 56,374 |
| October 06, 2025 | 2,033.7 | 2,021.4 | 2,021.4 | 2,053.6 | 2,010 | 43,028 |
| October 03, 2025 | 2,060 | 2,019.9 | 2,019.9 | 2,067 | 1,995.1 | 70,819 |
| October 01, 2025 | 1,973.8 | 2,058.5 | 2,058.5 | 2,068.4 | 1,960.1 | 85,457 |
| September 30, 2025 | 2,030.1 | 1,966.1 | 1,966.1 | 2,050 | 1,949.5 | 98,422 |
| September 29, 2025 | 2,068.5 | 2,010.2 | 2,010.2 | 2,070 | 2,000 | 99,908 |
| September 26, 2025 | 2,149.9 | 2,036.9 | 2,036.9 | 2,149.9 | 2,005.1 | 285,785 |