1,721.10
-30.9(-1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 1,765.2 | 1,752 | 1,752 | 1,800 | 1,742.3 | 350,717 |
| December 26, 2025 | 1,730 | 1,765.2 | 1,765.2 | 1,769.9 | 1,720.4 | 244,687 |
| December 24, 2025 | 1,685.3 | 1,740.5 | 1,740.5 | 1,742.9 | 1,684.6 | 343,799 |
| December 23, 2025 | 1,679.9 | 1,694.6 | 1,694.6 | 1,698 | 1,661 | 133,560 |
| December 22, 2025 | 1,662.8 | 1,680.2 | 1,680.2 | 1,683.9 | 1,647 | 140,516 |
| December 19, 2025 | 1,582.5 | 1,667 | 1,667 | 1,685 | 1,575 | 683,049 |
| December 18, 2025 | 1,600.3 | 1,582.5 | 1,582.5 | 1,632.6 | 1,580 | 225,311 |
| December 17, 2025 | 1,602 | 1,600.3 | 1,600.3 | 1,605.5 | 1,576 | 91,857 |
| December 16, 2025 | 1,565 | 1,595.4 | 1,595.4 | 1,603.7 | 1,550.1 | 139,503 |
| December 15, 2025 | 1,530.8 | 1,575.2 | 1,575.2 | 1,588.5 | 1,525.1 | 174,868 |
| December 12, 2025 | 1,546.2 | 1,528.6 | 1,528.6 | 1,546.2 | 1,525 | 69,400 |
| December 11, 2025 | 1,529 | 1,532.7 | 1,532.7 | 1,540 | 1,517 | 52,253 |
| December 10, 2025 | 1,530.9 | 1,528.5 | 1,528.5 | 1,545.6 | 1,526.1 | 47,082 |
| December 09, 2025 | 1,544.6 | 1,526.3 | 1,526.3 | 1,548.9 | 1,520.1 | 151,314 |
| December 08, 2025 | 1,574 | 1,544.6 | 1,544.6 | 1,574 | 1,535 | 125,962 |
| December 05, 2025 | 1,543 | 1,569 | 1,569 | 1,580.7 | 1,543 | 462,994 |
| December 04, 2025 | 1,519.7 | 1,533.8 | 1,533.8 | 1,548 | 1,514 | 100,457 |
| December 03, 2025 | 1,523 | 1,522.7 | 1,522.7 | 1,530 | 1,514 | 89,894 |
| December 02, 2025 | 1,545.8 | 1,524.6 | 1,524.6 | 1,545.8 | 1,515 | 174,213 |
| December 01, 2025 | 1,564.9 | 1,545.8 | 1,545.8 | 1,576.9 | 1,540.3 | 183,212 |
| November 28, 2025 | 1,558 | 1,558.6 | 1,558.6 | 1,568.9 | 1,555 | 103,106 |
| November 27, 2025 | 1,570.1 | 1,559.6 | 1,559.6 | 1,590 | 1,557.6 | 153,084 |
| November 26, 2025 | 1,575 | 1,569.5 | 1,569.5 | 1,595 | 1,565 | 189,331 |
| November 25, 2025 | 1,625.3 | 1,580.5 | 1,580.5 | 1,627.4 | 1,575 | 288,615 |
| November 24, 2025 | 1,683 | 1,625.3 | 1,625.3 | 1,691.8 | 1,620.1 | 264,808 |
| November 21, 2025 | 1,705 | 1,691.8 | 1,691.8 | 1,713.4 | 1,688 | 60,156 |
| November 19, 2025 | 1,706.5 | 1,711.4 | 1,711.4 | 1,718 | 1,696.1 | 124,687 |
| November 18, 2025 | 1,730 | 1,706.5 | 1,706.5 | 1,734.6 | 1,701 | 121,850 |
| November 17, 2025 | 1,740.9 | 1,730.3 | 1,730.3 | 1,748.7 | 1,722.5 | 103,875 |
| November 14, 2025 | 1,722.1 | 1,741 | 1,741 | 1,745.5 | 1,711.5 | 121,913 |
| November 13, 2025 | 1,705 | 1,722.1 | 1,722.1 | 1,729.9 | 1,701.3 | 125,497 |
| November 12, 2025 | 1,740 | 1,726 | 1,726 | 1,740 | 1,722.6 | 71,092 |
| November 11, 2025 | 1,721.2 | 1,725.2 | 1,725.2 | 1,735 | 1,718 | 83,267 |
| November 10, 2025 | 1,720.5 | 1,721.2 | 1,721.2 | 1,735.7 | 1,711 | 85,977 |
| November 07, 2025 | 1,739.4 | 1,720.6 | 1,720.6 | 1,739.4 | 1,717 | 69,374 |
| November 06, 2025 | 1,746 | 1,732.5 | 1,732.5 | 1,750 | 1,715 | 114,411 |
| November 04, 2025 | 1,736.4 | 1,751.9 | 1,751.9 | 1,770 | 1,727 | 138,600 |
| November 03, 2025 | 1,728.9 | 1,736.4 | 1,736.4 | 1,742 | 1,725.9 | 63,822 |
| October 31, 2025 | 1,741.9 | 1,728.4 | 1,728.4 | 1,749.8 | 1,725 | 176,298 |
| October 30, 2025 | 1,750 | 1,740 | 1,740 | 1,762.5 | 1,737.9 | 92,272 |
| October 29, 2025 | 1,758 | 1,747.8 | 1,747.8 | 1,762.4 | 1,741.5 | 92,874 |
| October 28, 2025 | 1,747.8 | 1,751.6 | 1,751.6 | 1,788.9 | 1,745.2 | 113,397 |
| October 27, 2025 | 1,752 | 1,747.8 | 1,747.8 | 1,764.6 | 1,740 | 136,034 |
| October 24, 2025 | 1,766.9 | 1,757.1 | 1,757.1 | 1,775 | 1,750.1 | 91,226 |
| October 23, 2025 | 1,775 | 1,765.8 | 1,765.8 | 1,780 | 1,763.2 | 84,849 |
| October 21, 2025 | 1,773 | 1,770.6 | 1,770.6 | 1,781.9 | 1,765 | 25,462 |
| October 20, 2025 | 1,765 | 1,758.7 | 1,758.7 | 1,780 | 1,755 | 80,130 |
| October 17, 2025 | 1,774 | 1,770.2 | 1,770.2 | 1,778.9 | 1,763 | 70,462 |
| October 16, 2025 | 1,773.9 | 1,775.4 | 1,775.4 | 1,792 | 1,762 | 115,307 |
| October 15, 2025 | 1,760 | 1,768.5 | 1,768.5 | 1,779.5 | 1,753.2 | 67,552 |
| October 14, 2025 | 1,773.1 | 1,759.8 | 1,759.8 | 1,779.7 | 1,751.1 | 75,030 |
| October 13, 2025 | 1,775.1 | 1,772.4 | 1,772.4 | 1,788.7 | 1,767 | 103,054 |
| October 10, 2025 | 1,772 | 1,789.3 | 1,789.3 | 1,792 | 1,758 | 200,353 |
| October 09, 2025 | 1,795 | 1,780.8 | 1,780.8 | 1,795 | 1,772.1 | 112,236 |
| October 08, 2025 | 1,799 | 1,795.3 | 1,795.3 | 1,815 | 1,782.1 | 99,616 |
| October 07, 2025 | 1,840 | 1,802 | 1,802 | 1,842.8 | 1,785 | 157,967 |
| October 06, 2025 | 1,851.9 | 1,843.8 | 1,843.8 | 1,859.5 | 1,822 | 148,271 |
| October 03, 2025 | 1,841.5 | 1,851.8 | 1,851.8 | 1,858 | 1,841.5 | 67,811 |
| October 01, 2025 | 1,835.1 | 1,841.5 | 1,841.5 | 1,844.4 | 1,827.6 | 58,353 |
| September 30, 2025 | 1,839.9 | 1,835.1 | 1,835.1 | 1,859.9 | 1,827.1 | 88,652 |