1,085.00
-22.5(-2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,085 | 1,086.8 | 1,086.8 | 1,108.3 | 1,085 | 1,112 |
| December 23, 2025 | 1,118.4 | 1,107.5 | 1,107.5 | 1,118.4 | 1,083 | 2,065 |
| December 22, 2025 | 1,056.8 | 1,104.5 | 1,104.5 | 1,118 | 1,049.9 | 3,749 |
| December 19, 2025 | 1,055.1 | 1,056.8 | 1,056.8 | 1,064.8 | 1,053.2 | 1,011 |
| December 18, 2025 | 1,064.9 | 1,055.4 | 1,055.4 | 1,064.9 | 1,052.2 | 568 |
| December 17, 2025 | 1,056.9 | 1,061.9 | 1,061.9 | 1,069.4 | 1,053 | 387 |
| December 16, 2025 | 1,057 | 1,054 | 1,054 | 1,060.3 | 1,050.2 | 315 |
| December 15, 2025 | 1,065.1 | 1,057 | 1,057 | 1,069.8 | 1,052.3 | 884 |
| December 12, 2025 | 1,071.3 | 1,059.5 | 1,059.5 | 1,089.8 | 1,040 | 3,059 |
| December 11, 2025 | 1,052.1 | 1,073.6 | 1,073.6 | 1,078.8 | 1,051 | 733 |
| December 10, 2025 | 1,024.6 | 1,053.4 | 1,053.4 | 1,063.8 | 1,024.6 | 886 |
| December 09, 2025 | 1,046.1 | 1,032.6 | 1,032.6 | 1,046.1 | 1,021.3 | 1,322 |
| December 08, 2025 | 1,068.4 | 1,047.6 | 1,047.6 | 1,072.8 | 1,046 | 984 |
| December 05, 2025 | 1,067 | 1,066.4 | 1,066.4 | 1,092.9 | 1,057 | 1,023 |
| December 04, 2025 | 1,055.7 | 1,061.6 | 1,061.6 | 1,066.8 | 1,055.5 | 630 |
| December 03, 2025 | 1,092 | 1,050.2 | 1,050.2 | 1,092 | 1,043 | 3,472 |
| December 02, 2025 | 1,069.2 | 1,086.3 | 1,086.3 | 1,093 | 1,067 | 955 |
| December 01, 2025 | 1,070 | 1,071.2 | 1,071.2 | 1,082.6 | 1,065 | 939 |
| November 28, 2025 | 1,076.9 | 1,076.9 | 1,076.9 | 1,094.8 | 1,065 | 3,540 |
| November 27, 2025 | 1,100.1 | 1,076.9 | 1,076.9 | 1,100.8 | 1,075 | 1,768 |
| November 26, 2025 | 1,086.2 | 1,095 | 1,095 | 1,097.8 | 1,085.1 | 1,770 |
| November 25, 2025 | 1,108.6 | 1,080.5 | 1,080.5 | 1,108.6 | 1,077.2 | 2,940 |
| November 24, 2025 | 1,105.2 | 1,108.7 | 1,108.7 | 1,115 | 1,100 | 1,030 |
| November 21, 2025 | 1,111.3 | 1,107.9 | 1,107.9 | 1,117.8 | 1,103 | 953 |
| November 19, 2025 | 1,123.4 | 1,112.7 | 1,112.7 | 1,127.4 | 1,110 | 1,512 |
| November 18, 2025 | 1,118 | 1,125.3 | 1,125.3 | 1,133 | 1,118 | 1,098 |
| November 17, 2025 | 1,118.6 | 1,122.6 | 1,122.6 | 1,136.8 | 1,118.2 | 1,680 |
| November 14, 2025 | 1,122.1 | 1,125.8 | 1,125.8 | 1,140.9 | 1,122.1 | 1,385 |
| November 13, 2025 | 1,140 | 1,129.8 | 1,129.8 | 1,140 | 1,122.6 | 1,320 |
| November 12, 2025 | 1,152.9 | 1,137.6 | 1,137.6 | 1,159 | 1,131 | 1,533 |
| November 11, 2025 | 1,134.6 | 1,158 | 1,158 | 1,170.1 | 1,082.3 | 10,510 |
| November 10, 2025 | 1,125 | 1,138.4 | 1,138.4 | 1,145.6 | 1,122.2 | 1,251 |
| November 07, 2025 | 1,119.1 | 1,124.7 | 1,124.7 | 1,135 | 1,111.1 | 2,015 |
| November 06, 2025 | 1,123 | 1,118.8 | 1,118.8 | 1,132 | 1,112 | 3,469 |
| November 04, 2025 | 1,132.6 | 1,140.3 | 1,140.3 | 1,150.6 | 1,131 | 1,022 |
| November 03, 2025 | 1,125.1 | 1,141.8 | 1,141.8 | 1,152.1 | 1,125.1 | 2,878 |
| October 31, 2025 | 1,149.1 | 1,135.3 | 1,135.3 | 1,156.8 | 1,130.1 | 1,631 |
| October 30, 2025 | 1,128.8 | 1,159.6 | 1,159.6 | 1,167.7 | 1,128.8 | 1,927 |
| October 29, 2025 | 1,150.2 | 1,139.2 | 1,139.2 | 1,156.5 | 1,132.3 | 1,232 |
| October 28, 2025 | 1,151.6 | 1,152.4 | 1,152.4 | 1,166.8 | 1,150.2 | 643 |
| October 27, 2025 | 1,154.6 | 1,162.2 | 1,162.2 | 1,170.9 | 1,154.6 | 1,594 |
| October 24, 2025 | 1,152.6 | 1,149.6 | 1,149.6 | 1,156.8 | 1,147.3 | 701 |
| October 23, 2025 | 1,154.9 | 1,152.6 | 1,152.6 | 1,171.9 | 1,144.1 | 1,760 |
| October 21, 2025 | 1,121.1 | 1,152.8 | 1,152.8 | 1,164 | 1,121.1 | 1,832 |
| October 20, 2025 | 1,107 | 1,129.3 | 1,129.3 | 1,138.9 | 1,084.1 | 1,639 |
| October 17, 2025 | 1,122.1 | 1,106.5 | 1,106.5 | 1,133.6 | 1,100 | 3,186 |
| October 16, 2025 | 1,144.3 | 1,131.5 | 1,131.5 | 1,144.3 | 1,125.1 | 947 |
| October 15, 2025 | 1,144.8 | 1,138.3 | 1,138.3 | 1,144.8 | 1,122.2 | 1,257 |
| October 14, 2025 | 1,144.1 | 1,140.5 | 1,140.5 | 1,145.1 | 1,140.1 | 695 |
| October 13, 2025 | 1,152.8 | 1,142.6 | 1,142.6 | 1,156.9 | 1,141.5 | 852 |
| October 10, 2025 | 1,153.1 | 1,153.2 | 1,153.2 | 1,164.3 | 1,147.3 | 866 |
| October 09, 2025 | 1,151.9 | 1,147.1 | 1,147.1 | 1,154.4 | 1,141.1 | 2,313 |
| October 08, 2025 | 1,144.9 | 1,151.6 | 1,151.6 | 1,158 | 1,144.9 | 362 |
| October 07, 2025 | 1,160.1 | 1,145.3 | 1,145.3 | 1,160.1 | 1,141 | 449 |
| October 06, 2025 | 1,162.5 | 1,155.7 | 1,155.7 | 1,162.5 | 1,145 | 1,451 |
| October 03, 2025 | 1,144 | 1,138.4 | 1,138.4 | 1,167.9 | 1,130 | 2,202 |
| October 01, 2025 | 1,138 | 1,144 | 1,144 | 1,147.6 | 1,138 | 372 |
| September 30, 2025 | 1,150 | 1,140.8 | 1,140.8 | 1,150 | 1,131.9 | 663 |
| September 29, 2025 | 1,135.6 | 1,129.1 | 1,129.1 | 1,142.5 | 1,120.1 | 1,292 |
| September 26, 2025 | 1,149.5 | 1,129.7 | 1,129.7 | 1,158.8 | 1,125 | 1,384 |