1,129.00
-0.8(-0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 1,175.1 | 1,148 | 1,148 | 1,186.8 | 1,145.9 | 3,161 |
| September 24, 2025 | 1,185 | 1,172.5 | 1,172.5 | 1,186 | 1,170.1 | 1,072 |
| September 23, 2025 | 1,192 | 1,179.6 | 1,179.6 | 1,196.1 | 1,172.2 | 1,405 |
| September 22, 2025 | 1,207.2 | 1,192 | 1,192 | 1,207.2 | 1,185.9 | 1,824 |
| September 19, 2025 | 1,194 | 1,207.2 | 1,207.2 | 1,213.3 | 1,194 | 965 |
| September 18, 2025 | 1,208.2 | 1,201.8 | 1,201.8 | 1,218.9 | 1,192.2 | 1,213 |
| September 17, 2025 | 1,199.3 | 1,201.9 | 1,201.9 | 1,234 | 1,197 | 2,635 |
| September 16, 2025 | 1,196.6 | 1,210.3 | 1,210.3 | 1,220 | 1,196.2 | 1,480 |
| September 15, 2025 | 1,191.4 | 1,191 | 1,191 | 1,215 | 1,190 | 1,907 |
| September 12, 2025 | 1,211 | 1,202.3 | 1,202.3 | 1,234.9 | 1,193 | 2,285 |
| September 11, 2025 | 1,217 | 1,220 | 1,220 | 1,227.8 | 1,212.2 | 1,230 |
| September 10, 2025 | 1,203 | 1,215.4 | 1,215.4 | 1,229.8 | 1,190.6 | 4,014 |
| September 09, 2025 | 1,203 | 1,182.4 | 1,182.4 | 1,203 | 1,181 | 1,482 |
| September 08, 2025 | 1,189.6 | 1,203.5 | 1,203.5 | 1,229.5 | 1,189.6 | 3,132 |
| September 05, 2025 | 1,200 | 1,189.6 | 1,189.6 | 1,200 | 1,184 | 3,953 |
| September 04, 2025 | 1,231.6 | 1,202.3 | 1,202.3 | 1,250 | 1,200 | 4,396 |
| September 03, 2025 | 1,220 | 1,234.6 | 1,234.6 | 1,242 | 1,220 | 1,155 |
| September 02, 2025 | 1,239 | 1,226.1 | 1,226.1 | 1,239 | 1,215 | 2,930 |
| September 01, 2025 | 1,198.7 | 1,226.4 | 1,226.4 | 1,230 | 1,192.3 | 2,949 |
| August 29, 2025 | 1,196 | 1,186.8 | 1,186.8 | 1,204.9 | 1,179.5 | 1,698 |
| August 28, 2025 | 1,242.7 | 1,200.6 | 1,200.6 | 1,242.7 | 1,196 | 2,796 |
| August 26, 2025 | 1,221.9 | 1,230.4 | 1,230.4 | 1,278 | 1,200 | 9,322 |
| August 25, 2025 | 1,217.5 | 1,212.5 | 1,212.5 | 1,227.5 | 1,206.3 | 2,505 |
| August 22, 2025 | 1,215.4 | 1,205.4 | 1,205.4 | 1,217 | 1,201.5 | 741 |
| August 21, 2025 | 1,209 | 1,210.2 | 1,210.2 | 1,215 | 1,198.2 | 2,067 |
| August 20, 2025 | 1,209 | 1,205.5 | 1,205.5 | 1,209.8 | 1,195.7 | 2,151 |
| August 19, 2025 | 1,177.1 | 1,201.1 | 1,201.1 | 1,211 | 1,177.1 | 1,415 |
| August 18, 2025 | 1,208 | 1,205.8 | 1,205.8 | 1,218.8 | 1,189 | 4,775 |