1,235.00
-1.2(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,242.7 | 1,235 | 1,235 | 1,244.4 | 1,227.1 | 23,191 |
| November 12, 2025 | 1,237 | 1,236.2 | 1,236.2 | 1,245 | 1,228 | 33,662 |
| November 11, 2025 | 1,242 | 1,234.7 | 1,234.7 | 1,249.9 | 1,228 | 19,215 |
| November 10, 2025 | 1,242 | 1,246.3 | 1,246.3 | 1,262 | 1,230 | 38,549 |
| November 07, 2025 | 1,225 | 1,243.9 | 1,243.9 | 1,260.3 | 1,215.1 | 55,240 |
| November 06, 2025 | 1,235 | 1,230 | 1,230 | 1,245.3 | 1,209.6 | 78,184 |
| November 04, 2025 | 1,280.9 | 1,249.1 | 1,249.1 | 1,283.8 | 1,240.2 | 66,878 |
| November 03, 2025 | 1,286 | 1,277.2 | 1,277.2 | 1,291.4 | 1,265 | 46,275 |
| October 31, 2025 | 1,322.9 | 1,281.2 | 1,277.6 | 1,324 | 1,275 | 74,045 |
| October 30, 2025 | 1,335 | 1,325.9 | 1,322.17 | 1,340.6 | 1,317.1 | 95,317 |
| October 29, 2025 | 1,347 | 1,330.2 | 1,326.46 | 1,409 | 1,311.1 | 3.29M |
| October 28, 2025 | 1,280.4 | 1,302.3 | 1,298.64 | 1,304.9 | 1,270 | 103,985 |
| October 27, 2025 | 1,231.1 | 1,278.5 | 1,274.91 | 1,287.1 | 1,213.6 | 215,370 |
| October 24, 2025 | 1,226.2 | 1,224.7 | 1,221.26 | 1,249.1 | 1,218.1 | 36,012 |
| October 23, 2025 | 1,244.8 | 1,226 | 1,226 | 1,249.5 | 1,217.1 | 41,285 |
| October 21, 2025 | 1,251.6 | 1,242.6 | 1,242.6 | 1,254.5 | 1,230.1 | 19,293 |
| October 20, 2025 | 1,248 | 1,245.4 | 1,245.4 | 1,250.7 | 1,221.5 | 27,429 |
| October 17, 2025 | 1,219.9 | 1,234.4 | 1,234.4 | 1,243.5 | 1,210.1 | 56,709 |
| October 16, 2025 | 1,219.2 | 1,218.5 | 1,218.5 | 1,229.2 | 1,190.1 | 60,999 |
| October 15, 2025 | 1,175 | 1,201.8 | 1,201.8 | 1,216.1 | 1,164.6 | 82,085 |
| October 14, 2025 | 1,179 | 1,166.5 | 1,166.5 | 1,179 | 1,156 | 38,011 |
| October 13, 2025 | 1,180 | 1,167.1 | 1,167.1 | 1,190.5 | 1,160.5 | 57,316 |
| October 10, 2025 | 1,191.2 | 1,197.6 | 1,197.6 | 1,205 | 1,190 | 29,917 |
| October 09, 2025 | 1,175.7 | 1,191.2 | 1,191.2 | 1,197.9 | 1,173.8 | 25,338 |
| October 08, 2025 | 1,190.1 | 1,175.7 | 1,175.7 | 1,194.5 | 1,170 | 28,392 |
| October 07, 2025 | 1,197.7 | 1,190.1 | 1,190.1 | 1,201.8 | 1,185.7 | 31,747 |
| October 06, 2025 | 1,190 | 1,189.9 | 1,189.9 | 1,204.5 | 1,185.1 | 51,198 |
| October 03, 2025 | 1,177.7 | 1,195.9 | 1,195.9 | 1,199.5 | 1,169.7 | 56,224 |
| October 01, 2025 | 1,152 | 1,169.5 | 1,169.5 | 1,171.9 | 1,147.5 | 42,456 |
| September 30, 2025 | 1,162 | 1,147.9 | 1,147.9 | 1,164.5 | 1,141.3 | 38,197 |
| September 29, 2025 | 1,158.3 | 1,158.3 | 1,158.3 | 1,166.6 | 1,143 | 48,738 |
| September 26, 2025 | 1,165 | 1,153.6 | 1,153.6 | 1,165.7 | 1,133.3 | 126,854 |
| September 25, 2025 | 1,191 | 1,168.5 | 1,168.5 | 1,201.9 | 1,162.9 | 84,914 |
| September 24, 2025 | 1,207 | 1,191 | 1,191 | 1,223.4 | 1,185.3 | 115,248 |
| September 23, 2025 | 1,237.8 | 1,210.9 | 1,210.9 | 1,252 | 1,205.1 | 144,399 |
| September 22, 2025 | 1,255.3 | 1,235.2 | 1,235.2 | 1,261.8 | 1,230.1 | 149,682 |
| September 19, 2025 | 1,309 | 1,255.3 | 1,255.3 | 1,313 | 1,251 | 313,959 |
| September 18, 2025 | 1,328.1 | 1,313.9 | 1,313.9 | 1,359 | 1,310 | 650,927 |
| September 17, 2025 | 1,225 | 1,379.7 | 1,379.7 | 1,414.4 | 1,219.3 | 4.33M |
| September 16, 2025 | 1,215 | 1,225.4 | 1,225.4 | 1,231.8 | 1,212.5 | 33,920 |
| September 15, 2025 | 1,222 | 1,217.8 | 1,217.8 | 1,234.5 | 1,214.8 | 82,822 |
| September 12, 2025 | 1,236 | 1,225.5 | 1,225.5 | 1,243 | 1,222 | 36,164 |
| September 11, 2025 | 1,235.1 | 1,235 | 1,235 | 1,259 | 1,228.4 | 53,879 |
| September 10, 2025 | 1,243 | 1,235.1 | 1,235.1 | 1,248 | 1,225.5 | 65,642 |
| September 09, 2025 | 1,252 | 1,236.6 | 1,236.6 | 1,254 | 1,232 | 41,201 |
| September 08, 2025 | 1,243.9 | 1,245 | 1,245 | 1,250 | 1,234.1 | 27,590 |
| September 05, 2025 | 1,250 | 1,243.4 | 1,243.4 | 1,250 | 1,234.9 | 50,038 |
| September 04, 2025 | 1,250 | 1,250 | 1,250 | 1,252 | 1,231 | 94,101 |
| September 03, 2025 | 1,260 | 1,240.2 | 1,240.2 | 1,263.2 | 1,230 | 62,433 |
| September 02, 2025 | 1,220 | 1,241.2 | 1,241.2 | 1,260 | 1,220 | 61,162 |
| September 01, 2025 | 1,241.1 | 1,223 | 1,223 | 1,250 | 1,212.7 | 78,526 |
| August 29, 2025 | 1,238 | 1,241.1 | 1,241.1 | 1,251.2 | 1,226 | 37,103 |
| August 28, 2025 | 1,251.5 | 1,237.8 | 1,237.8 | 1,255.2 | 1,219.1 | 40,833 |
| August 26, 2025 | 1,241.5 | 1,242.7 | 1,242.7 | 1,259 | 1,225 | 59,188 |
| August 25, 2025 | 1,265 | 1,241.5 | 1,241.5 | 1,272 | 1,240 | 43,773 |
| August 22, 2025 | 1,270.5 | 1,265.2 | 1,265.2 | 1,289.9 | 1,260.7 | 58,902 |
| August 21, 2025 | 1,266.1 | 1,263.6 | 1,263.6 | 1,304.9 | 1,260.9 | 61,705 |
| August 20, 2025 | 1,265 | 1,266.1 | 1,266.1 | 1,277.1 | 1,247.7 | 48,133 |
| August 19, 2025 | 1,279 | 1,264.8 | 1,264.8 | 1,286 | 1,259 | 46,704 |
| August 18, 2025 | 1,285 | 1,269.8 | 1,269.8 | 1,305.8 | 1,261.9 | 53,323 |