1,121.60
-23.1(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,151 | 1,121.6 | 1,121.6 | 1,151.9 | 1,118 | 726,846 |
| December 23, 2025 | 1,165 | 1,144.7 | 1,144.7 | 1,169 | 1,139.9 | 326,489 |
| December 22, 2025 | 1,165 | 1,161.7 | 1,161.7 | 1,166.5 | 1,140 | 493,494 |
| December 19, 2025 | 1,151.5 | 1,157.6 | 1,157.6 | 1,160.2 | 1,139.9 | 300,830 |
| December 18, 2025 | 1,148.7 | 1,141.3 | 1,141.3 | 1,151 | 1,130 | 468,074 |
| December 17, 2025 | 1,142 | 1,138.8 | 1,138.8 | 1,152.1 | 1,126 | 878,164 |
| December 16, 2025 | 1,148 | 1,149.8 | 1,149.8 | 1,154.2 | 1,141 | 273,414 |
| December 15, 2025 | 1,157.8 | 1,158 | 1,158 | 1,164.9 | 1,152.6 | 109,851 |
| December 12, 2025 | 1,164 | 1,167.7 | 1,167.7 | 1,170.1 | 1,144.9 | 578,980 |
| December 11, 2025 | 1,144.8 | 1,154.4 | 1,154.4 | 1,157.5 | 1,113 | 242,440 |
| December 10, 2025 | 1,131.6 | 1,139 | 1,139 | 1,142.4 | 1,123.3 | 474,181 |
| December 09, 2025 | 1,143.9 | 1,131.6 | 1,131.6 | 1,153.4 | 1,123.6 | 201,535 |
| December 08, 2025 | 1,175.4 | 1,141.9 | 1,141.9 | 1,179 | 1,125.6 | 247,917 |
| December 05, 2025 | 1,182.5 | 1,169.2 | 1,169.2 | 1,188 | 1,160.6 | 374,426 |
| December 04, 2025 | 1,180.6 | 1,177.2 | 1,177.2 | 1,193 | 1,170.5 | 234,389 |
| December 03, 2025 | 1,180 | 1,180.6 | 1,180.6 | 1,194.5 | 1,166.2 | 360,596 |
| December 02, 2025 | 1,165.9 | 1,178.8 | 1,178.8 | 1,182 | 1,156 | 552,741 |
| December 01, 2025 | 1,130 | 1,163.3 | 1,163.3 | 1,167.5 | 1,120 | 667,205 |
| November 28, 2025 | 1,107.9 | 1,123.6 | 1,123.6 | 1,127 | 1,106.2 | 278,398 |
| November 27, 2025 | 1,121.6 | 1,113.3 | 1,113.3 | 1,124.7 | 1,109 | 200,360 |
| November 26, 2025 | 1,109.4 | 1,118.4 | 1,118.4 | 1,120.7 | 1,103.6 | 311,617 |
| November 25, 2025 | 1,118.7 | 1,103.6 | 1,103.6 | 1,122.7 | 1,101.1 | 298,545 |
| November 24, 2025 | 1,119.6 | 1,118.1 | 1,118.1 | 1,134.9 | 1,113.4 | 295,276 |
| November 21, 2025 | 1,148 | 1,120.2 | 1,120.2 | 1,148 | 1,118 | 175,464 |
| November 19, 2025 | 1,130 | 1,152.6 | 1,152.6 | 1,156.4 | 1,122 | 359,015 |
| November 18, 2025 | 1,139.8 | 1,127.9 | 1,127.9 | 1,140.1 | 1,116 | 282,957 |
| November 17, 2025 | 1,135 | 1,134.2 | 1,134.2 | 1,138.5 | 1,120.6 | 217,107 |
| November 14, 2025 | 1,153.8 | 1,131.6 | 1,131.6 | 1,153.8 | 1,125 | 196,466 |
| 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 |