1,250.50
+0.4(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,246.7 | 1,250.5 | 1,250.5 | 1,257 | 1,237.1 | 8,608 |
| December 03, 2025 | 1,241.3 | 1,250.1 | 1,250.1 | 1,253.8 | 1,232.6 | 27,705 |
| December 02, 2025 | 1,233.1 | 1,241.3 | 1,241.3 | 1,248 | 1,232.1 | 8,978 |
| December 01, 2025 | 1,235 | 1,242.5 | 1,242.5 | 1,245.5 | 1,232.1 | 8,372 |
| November 28, 2025 | 1,240.3 | 1,236.6 | 1,236.6 | 1,261.8 | 1,231 | 22,761 |
| November 27, 2025 | 1,255 | 1,250.1 | 1,250.1 | 1,264.9 | 1,235.3 | 16,749 |
| November 26, 2025 | 1,234.8 | 1,250 | 1,250 | 1,255 | 1,224 | 34,071 |
| November 25, 2025 | 1,204 | 1,228.4 | 1,228.4 | 1,233 | 1,198.2 | 19,500 |
| November 24, 2025 | 1,230 | 1,215.4 | 1,215.4 | 1,230.4 | 1,202 | 28,684 |
| November 21, 2025 | 1,209.5 | 1,226.1 | 1,226.1 | 1,240 | 1,190 | 236,932 |
| November 19, 2025 | 1,236.6 | 1,207.1 | 1,207.1 | 1,239 | 1,171.2 | 79,779 |
| November 18, 2025 | 1,264.9 | 1,236.6 | 1,236.6 | 1,278 | 1,230.1 | 88,892 |
| November 17, 2025 | 1,263.1 | 1,273.5 | 1,273.5 | 1,297.9 | 1,261.8 | 54,568 |
| November 14, 2025 | 1,306.8 | 1,266.9 | 1,266.9 | 1,306.8 | 1,260 | 68,455 |
| November 13, 2025 | 1,301.9 | 1,302.7 | 1,302.7 | 1,308 | 1,292 | 18,112 |
| November 12, 2025 | 1,289.6 | 1,301.4 | 1,301.4 | 1,305 | 1,286.8 | 15,642 |
| November 11, 2025 | 1,285.5 | 1,289.7 | 1,289.7 | 1,301.1 | 1,279.1 | 17,025 |
| November 10, 2025 | 1,331.9 | 1,294.3 | 1,294.3 | 1,332.8 | 1,290.1 | 24,113 |
| November 07, 2025 | 1,293 | 1,318.9 | 1,318.9 | 1,335 | 1,274.1 | 41,857 |
| November 06, 2025 | 1,327.9 | 1,293 | 1,293 | 1,327.9 | 1,284.8 | 40,807 |
| November 04, 2025 | 1,312.8 | 1,316.5 | 1,316.5 | 1,328 | 1,305.8 | 36,630 |
| November 03, 2025 | 1,350 | 1,303 | 1,303 | 1,379 | 1,297.3 | 153,571 |
| October 31, 2025 | 1,440 | 1,374.2 | 1,374.2 | 1,470 | 1,352 | 227,881 |
| October 30, 2025 | 1,421 | 1,457 | 1,457 | 1,466 | 1,413 | 37,978 |
| October 29, 2025 | 1,415 | 1,414.9 | 1,414.9 | 1,425.1 | 1,413 | 14,767 |
| October 28, 2025 | 1,411 | 1,429.9 | 1,429.9 | 1,435 | 1,406 | 27,386 |
| October 27, 2025 | 1,416.6 | 1,414.8 | 1,414.8 | 1,431 | 1,409.7 | 12,594 |
| October 24, 2025 | 1,403 | 1,416.6 | 1,416.6 | 1,420 | 1,397.7 | 15,284 |
| October 23, 2025 | 1,429.9 | 1,403.3 | 1,403.3 | 1,429.9 | 1,398 | 23,365 |
| October 21, 2025 | 1,418.7 | 1,421.4 | 1,421.4 | 1,427.9 | 1,405.1 | 6,786 |
| October 20, 2025 | 1,400.2 | 1,403 | 1,403 | 1,411.6 | 1,365 | 50,517 |
| October 17, 2025 | 1,400 | 1,400.2 | 1,400.2 | 1,409.2 | 1,360.8 | 31,675 |
| October 16, 2025 | 1,399.8 | 1,402.8 | 1,402.8 | 1,415 | 1,375 | 38,484 |
| October 15, 2025 | 1,390 | 1,393.8 | 1,393.8 | 1,415 | 1,368 | 42,863 |
| October 14, 2025 | 1,445 | 1,395.9 | 1,395.9 | 1,445 | 1,389 | 33,136 |
| October 13, 2025 | 1,471.1 | 1,436.2 | 1,436.2 | 1,479.2 | 1,430.4 | 33,922 |
| October 10, 2025 | 1,498 | 1,478.3 | 1,478.3 | 1,504.9 | 1,475 | 14,860 |
| October 09, 2025 | 1,490 | 1,490.1 | 1,490.1 | 1,501.3 | 1,485 | 7,607 |
| October 08, 2025 | 1,514.9 | 1,494 | 1,494 | 1,514.9 | 1,482.1 | 12,936 |
| October 07, 2025 | 1,503 | 1,510.7 | 1,510.7 | 1,529.9 | 1,502 | 10,195 |
| October 06, 2025 | 1,518 | 1,507.8 | 1,507.8 | 1,531.9 | 1,503.3 | 13,112 |
| October 03, 2025 | 1,537.5 | 1,526.6 | 1,526.6 | 1,568.8 | 1,510.2 | 25,635 |
| October 01, 2025 | 1,537 | 1,537.5 | 1,537.5 | 1,544.2 | 1,508.4 | 25,584 |
| September 30, 2025 | 1,510 | 1,539.3 | 1,539.3 | 1,559.9 | 1,502.2 | 36,572 |
| September 29, 2025 | 1,508 | 1,524.3 | 1,524.3 | 1,620.4 | 1,487.7 | 148,228 |
| September 26, 2025 | 1,493 | 1,501.4 | 1,501.4 | 1,521 | 1,486 | 23,015 |
| September 25, 2025 | 1,528 | 1,512.6 | 1,512.6 | 1,528.7 | 1,506.1 | 13,319 |
| September 24, 2025 | 1,554.7 | 1,529.1 | 1,529.1 | 1,555 | 1,523.7 | 18,694 |
| September 23, 2025 | 1,550 | 1,544.6 | 1,544.6 | 1,564.9 | 1,531.2 | 20,788 |
| September 22, 2025 | 1,556.6 | 1,547.6 | 1,547.6 | 1,562.8 | 1,545 | 9,425 |
| September 19, 2025 | 1,575 | 1,556.6 | 1,556.6 | 1,575 | 1,551.1 | 14,756 |
| September 18, 2025 | 1,570 | 1,562.4 | 1,562.4 | 1,578 | 1,552.6 | 17,792 |
| September 17, 2025 | 1,552.6 | 1,567.3 | 1,567.3 | 1,574 | 1,545.9 | 11,023 |
| September 16, 2025 | 1,560 | 1,545.7 | 1,545.7 | 1,575.5 | 1,541 | 28,119 |
| September 15, 2025 | 1,570.3 | 1,553.6 | 1,553.6 | 1,570.3 | 1,536 | 33,760 |
| September 12, 2025 | 1,582 | 1,564 | 1,564 | 1,584.9 | 1,560.3 | 21,945 |
| September 11, 2025 | 1,584.9 | 1,577.4 | 1,577.4 | 1,598.8 | 1,563.2 | 18,787 |
| September 10, 2025 | 1,566.6 | 1,579.1 | 1,579.1 | 1,585.9 | 1,563.7 | 10,723 |
| September 09, 2025 | 1,572 | 1,562.2 | 1,562.2 | 1,589.8 | 1,552 | 21,654 |
| September 08, 2025 | 1,610 | 1,572 | 1,572 | 1,610 | 1,568.1 | 24,874 |