1,006.20
+10.7(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 980.2 | 995.5 | 995.5 | 1,055 | 973 | 102,541 |
| November 10, 2025 | 1,006.3 | 984.1 | 984.1 | 1,016.5 | 977.5 | 43,471 |
| November 07, 2025 | 1,008.7 | 1,012.7 | 1,012.7 | 1,028.6 | 1,005 | 14,349 |
| November 06, 2025 | 1,026 | 1,016.4 | 1,016.4 | 1,035.7 | 1,007.2 | 27,150 |
| November 04, 2025 | 1,030.1 | 1,032.1 | 1,032.1 | 1,038.9 | 1,025.1 | 10,256 |
| November 03, 2025 | 1,035.2 | 1,031.6 | 1,031.6 | 1,039.4 | 1,026.3 | 12,072 |
| October 31, 2025 | 1,046.3 | 1,035.2 | 1,035.2 | 1,048 | 1,030.2 | 19,865 |
| October 30, 2025 | 1,032.9 | 1,044.2 | 1,044.2 | 1,063.1 | 1,032.9 | 41,939 |
| October 29, 2025 | 1,034.1 | 1,032.9 | 1,032.9 | 1,041.2 | 1,023.9 | 11,108 |
| October 28, 2025 | 1,032.9 | 1,034.1 | 1,034.1 | 1,055.1 | 1,025 | 26,869 |
| October 27, 2025 | 1,036.2 | 1,023.7 | 1,023.7 | 1,036.2 | 1,015.3 | 23,725 |
| October 24, 2025 | 1,046.1 | 1,029.5 | 1,029.5 | 1,056.9 | 1,022.3 | 40,491 |
| October 23, 2025 | 1,056 | 1,048.1 | 1,048.1 | 1,066.4 | 1,039.5 | 43,242 |
| October 21, 2025 | 1,031.8 | 1,046.2 | 1,046.2 | 1,093 | 1,031.8 | 20,571 |
| October 20, 2025 | 1,044.4 | 1,031.8 | 1,031.8 | 1,050.9 | 1,013.5 | 39,617 |
| October 17, 2025 | 1,075.1 | 1,044.4 | 1,044.4 | 1,088.8 | 1,038.1 | 77,132 |
| October 16, 2025 | 1,020 | 1,075.2 | 1,075.2 | 1,098 | 1,010.1 | 178,509 |
| October 15, 2025 | 992.3 | 1,015 | 1,015 | 1,022 | 992.3 | 34,628 |
| October 14, 2025 | 1,014 | 992.3 | 992.3 | 1,022.6 | 989.5 | 38,022 |
| October 13, 2025 | 1,001.2 | 1,014.5 | 1,014.5 | 1,038 | 1,001.2 | 115,344 |
| October 10, 2025 | 1,020 | 998.6 | 998.6 | 1,021 | 984.6 | 53,747 |
| October 09, 2025 | 1,035.5 | 1,012 | 1,012 | 1,044.8 | 1,004.8 | 75,597 |
| October 08, 2025 | 1,042 | 1,035.5 | 1,035.5 | 1,050.3 | 1,031.8 | 28,048 |
| October 07, 2025 | 1,040.5 | 1,042 | 1,042 | 1,053.8 | 1,037.1 | 24,687 |
| October 06, 2025 | 1,100 | 1,040.5 | 1,040.5 | 1,100 | 1,026.8 | 143,188 |
| October 03, 2025 | 1,085.1 | 1,081.6 | 1,081.6 | 1,102.2 | 1,075.7 | 54,604 |
| October 01, 2025 | 1,102 | 1,088.5 | 1,088.5 | 1,124.3 | 1,085 | 78,088 |
| September 30, 2025 | 1,082.5 | 1,106.1 | 1,106.1 | 1,128.3 | 1,076.9 | 91,755 |
| September 29, 2025 | 1,093.7 | 1,085.1 | 1,085.1 | 1,098 | 1,067.8 | 71,053 |
| September 26, 2025 | 1,120.5 | 1,085 | 1,085 | 1,133.1 | 1,075 | 183,487 |
| September 25, 2025 | 1,150 | 1,121.6 | 1,121.6 | 1,158 | 1,111.7 | 98,166 |
| September 24, 2025 | 1,101 | 1,139.8 | 1,139.8 | 1,149.7 | 1,095 | 168,247 |
| September 23, 2025 | 1,135.4 | 1,097.3 | 1,097.3 | 1,142.9 | 1,085.7 | 106,658 |
| September 22, 2025 | 1,130 | 1,130.3 | 1,130.3 | 1,150.6 | 1,115.8 | 139,325 |
| September 19, 2025 | 1,113.4 | 1,121 | 1,121 | 1,128.4 | 1,100 | 54,832 |
| September 18, 2025 | 1,112.2 | 1,108.3 | 1,108.3 | 1,134.5 | 1,100 | 73,554 |
| September 17, 2025 | 1,100 | 1,112.2 | 1,112.2 | 1,123 | 1,077.1 | 107,414 |
| September 16, 2025 | 1,084.4 | 1,077.9 | 1,077.9 | 1,090 | 1,073.8 | 15,913 |
| September 15, 2025 | 1,065 | 1,079.8 | 1,079.8 | 1,104.4 | 1,060.7 | 66,153 |
| September 12, 2025 | 1,111 | 1,070.8 | 1,070.8 | 1,122 | 1,062 | 138,231 |
| September 11, 2025 | 1,127 | 1,113.8 | 1,113.8 | 1,164.9 | 1,096.4 | 212,776 |
| September 10, 2025 | 1,081.2 | 1,113.6 | 1,113.6 | 1,127.9 | 1,081.2 | 139,668 |
| September 09, 2025 | 1,072.2 | 1,081.2 | 1,081.2 | 1,088.4 | 1,060.6 | 23,742 |
| September 08, 2025 | 1,104 | 1,080.7 | 1,080.7 | 1,104 | 1,061.5 | 43,208 |
| September 05, 2025 | 1,084.6 | 1,082.2 | 1,082.2 | 1,116.3 | 1,070.3 | 76,851 |
| September 04, 2025 | 1,124 | 1,090.5 | 1,090.5 | 1,129.9 | 1,083.6 | 63,478 |
| September 03, 2025 | 1,089.4 | 1,104.2 | 1,104.2 | 1,150 | 1,075 | 258,355 |
| September 02, 2025 | 1,072.1 | 1,086.1 | 1,086.1 | 1,090 | 1,062.3 | 56,566 |
| September 01, 2025 | 1,014.4 | 1,074.6 | 1,074.6 | 1,082 | 1,011.9 | 154,597 |
| August 29, 2025 | 1,015.3 | 1,010.4 | 1,010.4 | 1,039.9 | 1,003.3 | 51,209 |
| August 28, 2025 | 1,035 | 1,021.1 | 1,021.1 | 1,046.9 | 1,013.9 | 52,200 |
| August 26, 2025 | 1,070.2 | 1,044.9 | 1,044.9 | 1,074.9 | 1,031.4 | 90,204 |
| August 25, 2025 | 1,061.1 | 1,077.5 | 1,077.5 | 1,099.7 | 1,047.2 | 107,562 |
| August 22, 2025 | 1,072.2 | 1,052.7 | 1,052.7 | 1,090 | 1,048 | 103,563 |
| August 21, 2025 | 1,052.2 | 1,062.2 | 1,062.2 | 1,084.2 | 1,049.8 | 75,372 |
| August 20, 2025 | 1,065 | 1,051.7 | 1,051.7 | 1,087.8 | 1,042 | 65,880 |
| August 19, 2025 | 1,052.5 | 1,055.1 | 1,055.1 | 1,062.9 | 1,020.1 | 46,945 |
| August 18, 2025 | 1,075 | 1,040.7 | 1,040.7 | 1,075 | 1,025.1 | 68,953 |
| August 14, 2025 | 1,066.5 | 1,047.6 | 1,047.6 | 1,067.7 | 1,037 | 52,880 |
| August 13, 2025 | 1,090.4 | 1,069.6 | 1,069.6 | 1,090.4 | 1,045.6 | 103,553 |