1,152.00
-15(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,167 | 1,153.8 | 1,153.8 | 1,181.6 | 1,150.9 | 265,276 |
| November 12, 2025 | 1,157.3 | 1,167 | 1,167 | 1,176.5 | 1,154.1 | 189,671 |
| November 11, 2025 | 1,143.2 | 1,158.5 | 1,158.5 | 1,161.1 | 1,128.4 | 234,881 |
| November 10, 2025 | 1,112.7 | 1,143.2 | 1,143.2 | 1,150 | 1,112.7 | 269,774 |
| November 07, 2025 | 1,141.6 | 1,112.7 | 1,112.7 | 1,144.4 | 1,096.9 | 1.64M |
| November 06, 2025 | 1,158.9 | 1,142.2 | 1,142.2 | 1,161.6 | 1,139.2 | 257,304 |
| November 04, 2025 | 1,160.6 | 1,156.6 | 1,156.6 | 1,166.1 | 1,151.1 | 336,973 |
| November 03, 2025 | 1,162.5 | 1,160.5 | 1,160.5 | 1,169.3 | 1,149.2 | 263,687 |
| October 31, 2025 | 1,175.8 | 1,162.5 | 1,162.5 | 1,195.7 | 1,160 | 289,501 |
| October 30, 2025 | 1,183.7 | 1,175.8 | 1,175.8 | 1,194.5 | 1,173.3 | 414,448 |
| October 29, 2025 | 1,193 | 1,185.3 | 1,185.3 | 1,193.9 | 1,181.1 | 398,191 |
| October 28, 2025 | 1,217.9 | 1,187.7 | 1,187.7 | 1,217.9 | 1,180.9 | 352,594 |
| October 27, 2025 | 1,190.9 | 1,208.1 | 1,208.1 | 1,215 | 1,189.3 | 290,385 |
| October 24, 2025 | 1,207.8 | 1,185.6 | 1,185.6 | 1,208.1 | 1,180.1 | 327,228 |
| October 23, 2025 | 1,196.6 | 1,211.7 | 1,211.7 | 1,222 | 1,196 | 470,225 |
| October 21, 2025 | 1,199.7 | 1,190.7 | 1,190.7 | 1,207 | 1,180 | 98,685 |
| October 20, 2025 | 1,167.5 | 1,195.6 | 1,195.6 | 1,199.9 | 1,165 | 447,911 |
| October 17, 2025 | 1,109 | 1,170.7 | 1,170.7 | 1,184.4 | 1,108 | 2.14M |
| October 16, 2025 | 1,130 | 1,180.6 | 1,180.6 | 1,187.9 | 1,106.4 | 1.86M |
| October 15, 2025 | 1,157.9 | 1,125 | 1,125 | 1,168.4 | 1,112.6 | 657,673 |
| October 14, 2025 | 1,172.9 | 1,152.7 | 1,152.7 | 1,172.9 | 1,147 | 224,992 |
| October 13, 2025 | 1,176.5 | 1,162.9 | 1,162.9 | 1,176.9 | 1,151.4 | 227,600 |
| October 10, 2025 | 1,182.8 | 1,176.9 | 1,176.9 | 1,189.1 | 1,173.7 | 106,855 |
| October 09, 2025 | 1,175 | 1,176.7 | 1,176.7 | 1,189.8 | 1,171.8 | 509,771 |
| October 08, 2025 | 1,184 | 1,171.8 | 1,171.8 | 1,192 | 1,166.6 | 295,369 |
| October 07, 2025 | 1,183 | 1,178.9 | 1,178.9 | 1,198 | 1,174.7 | 404,592 |
| October 06, 2025 | 1,180 | 1,180.6 | 1,180.6 | 1,191.8 | 1,163.2 | 831,108 |
| October 03, 2025 | 1,155 | 1,170.3 | 1,170.3 | 1,175 | 1,147.1 | 328,467 |
| October 01, 2025 | 1,146.4 | 1,149.4 | 1,149.4 | 1,160 | 1,145.3 | 303,735 |
| September 30, 2025 | 1,150.9 | 1,146.2 | 1,146.2 | 1,167.7 | 1,136.9 | 389,741 |
| September 29, 2025 | 1,143 | 1,148 | 1,148 | 1,163 | 1,134.5 | 326,223 |
| September 26, 2025 | 1,168.9 | 1,134.1 | 1,134.1 | 1,170.9 | 1,129.9 | 346,659 |
| September 25, 2025 | 1,182 | 1,170.1 | 1,170.1 | 1,191 | 1,167.6 | 139,353 |
| September 24, 2025 | 1,195 | 1,180.6 | 1,180.6 | 1,199.6 | 1,178.2 | 176,274 |
| September 23, 2025 | 1,197.9 | 1,197.6 | 1,197.6 | 1,207.2 | 1,185.5 | 337,789 |
| September 22, 2025 | 1,225 | 1,194.8 | 1,194.8 | 1,227 | 1,191.2 | 1.09M |
| September 19, 2025 | 1,255 | 1,242.2 | 1,242.2 | 1,255 | 1,237.1 | 337,420 |
| September 18, 2025 | 1,265.9 | 1,249 | 1,249 | 1,280.2 | 1,241.6 | 989,382 |
| September 17, 2025 | 1,283 | 1,260.6 | 1,260.6 | 1,284.7 | 1,256 | 608,084 |
| September 16, 2025 | 1,222.1 | 1,272.2 | 1,272.2 | 1,280.5 | 1,220 | 773,881 |
| September 15, 2025 | 1,229.9 | 1,222.1 | 1,222.1 | 1,238 | 1,220 | 203,868 |
| September 12, 2025 | 1,238 | 1,227 | 1,227 | 1,239.8 | 1,222 | 299,807 |
| September 11, 2025 | 1,233 | 1,233.6 | 1,233.6 | 1,240 | 1,218 | 256,066 |
| September 10, 2025 | 1,190 | 1,228.9 | 1,228.9 | 1,246.5 | 1,187.5 | 816,580 |
| September 09, 2025 | 1,175 | 1,181.6 | 1,181.6 | 1,190.3 | 1,171.7 | 199,380 |
| September 08, 2025 | 1,178 | 1,167.6 | 1,167.6 | 1,186 | 1,164.1 | 205,136 |
| September 05, 2025 | 1,192.7 | 1,165.5 | 1,165.5 | 1,192.7 | 1,156.5 | 358,330 |
| September 04, 2025 | 1,215.4 | 1,183 | 1,183 | 1,215.5 | 1,180 | 206,874 |
| September 03, 2025 | 1,205 | 1,203.2 | 1,203.2 | 1,220.1 | 1,186 | 331,925 |
| September 02, 2025 | 1,194.9 | 1,203.1 | 1,203.1 | 1,211 | 1,191.1 | 181,681 |
| September 01, 2025 | 1,170.9 | 1,192.3 | 1,192.3 | 1,198 | 1,168.4 | 528,378 |
| August 29, 2025 | 1,180 | 1,168 | 1,168 | 1,192 | 1,164 | 246,542 |
| August 28, 2025 | 1,203.1 | 1,176.6 | 1,176.6 | 1,207.1 | 1,170 | 232,769 |
| August 26, 2025 | 1,240 | 1,202.6 | 1,202.6 | 1,247.2 | 1,200 | 327,308 |
| August 25, 2025 | 1,230.1 | 1,244 | 1,244 | 1,282.5 | 1,227.7 | 905,587 |
| August 22, 2025 | 1,234 | 1,230.1 | 1,230.1 | 1,237.4 | 1,224.8 | 154,738 |
| August 21, 2025 | 1,234 | 1,234 | 1,234 | 1,240.8 | 1,223.3 | 334,679 |
| August 20, 2025 | 1,213.1 | 1,230.6 | 1,230.6 | 1,234.9 | 1,206.1 | 384,273 |
| August 19, 2025 | 1,180 | 1,209.2 | 1,209.2 | 1,212.2 | 1,176.5 | 270,843 |
| August 18, 2025 | 1,182.8 | 1,182 | 1,182 | 1,186.5 | 1,170.2 | 139,197 |