1,485.70
-10.2(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 1,491.2 | 1,485.7 | 1,485.7 | 1,513.5 | 1,480.8 | 7,563 |
| December 24, 2025 | 1,455.1 | 1,495.9 | 1,495.9 | 1,510 | 1,455.1 | 12,365 |
| December 23, 2025 | 1,464.5 | 1,471.5 | 1,471.5 | 1,486 | 1,451 | 3,228 |
| December 22, 2025 | 1,446.4 | 1,468.1 | 1,468.1 | 1,509.9 | 1,446.4 | 10,102 |
| December 19, 2025 | 1,409.3 | 1,439.2 | 1,439.2 | 1,445.8 | 1,409.3 | 3,148 |
| December 18, 2025 | 1,402 | 1,407.9 | 1,407.9 | 1,420 | 1,401.1 | 2,521 |
| December 17, 2025 | 1,415.1 | 1,415.1 | 1,415.1 | 1,438.4 | 1,400 | 4,804 |
| December 16, 2025 | 1,415.1 | 1,415.8 | 1,415.8 | 1,429.2 | 1,407.3 | 4,732 |
| December 15, 2025 | 1,421.6 | 1,431.6 | 1,431.6 | 1,439.9 | 1,414.2 | 5,481 |
| December 12, 2025 | 1,450 | 1,439.1 | 1,439.1 | 1,461.3 | 1,435 | 3,451 |
| December 11, 2025 | 1,463.8 | 1,454.1 | 1,454.1 | 1,464 | 1,445.2 | 4,757 |
| December 10, 2025 | 1,488.3 | 1,463.7 | 1,463.7 | 1,497.2 | 1,452.1 | 6,167 |
| December 09, 2025 | 1,470 | 1,483.9 | 1,483.9 | 1,500 | 1,444.3 | 12,389 |
| December 08, 2025 | 1,549.9 | 1,453.1 | 1,453.1 | 1,549.9 | 1,445.1 | 18,004 |
| December 05, 2025 | 1,533 | 1,532.4 | 1,532.4 | 1,560.6 | 1,509.3 | 9,158 |
| December 04, 2025 | 1,514.2 | 1,542 | 1,542 | 1,569.9 | 1,510.7 | 15,616 |
| December 03, 2025 | 1,548.7 | 1,519.8 | 1,519.8 | 1,550 | 1,510 | 6,710 |
| December 02, 2025 | 1,553.4 | 1,540.9 | 1,540.9 | 1,553.4 | 1,520 | 9,461 |
| December 01, 2025 | 1,579.9 | 1,561.3 | 1,561.3 | 1,589.9 | 1,560 | 13,397 |
| November 28, 2025 | 1,540.1 | 1,556.2 | 1,556.2 | 1,563 | 1,506.7 | 45,366 |
| November 27, 2025 | 1,533.6 | 1,548.5 | 1,548.5 | 1,577 | 1,532 | 12,579 |
| November 26, 2025 | 1,540.3 | 1,529 | 1,529 | 1,562.4 | 1,522 | 15,958 |
| November 25, 2025 | 1,559.9 | 1,538.8 | 1,538.8 | 1,559.9 | 1,525.1 | 7,837 |
| November 24, 2025 | 1,623.6 | 1,549.6 | 1,549.6 | 1,623.6 | 1,540 | 14,650 |
| November 21, 2025 | 1,653 | 1,615.2 | 1,615.2 | 1,670 | 1,600.5 | 16,539 |
| November 19, 2025 | 1,600 | 1,616.7 | 1,616.7 | 1,635 | 1,565 | 42,039 |
| November 18, 2025 | 1,563.1 | 1,601.8 | 1,601.8 | 1,640 | 1,563.1 | 125,206 |
| November 17, 2025 | 1,495 | 1,568.7 | 1,568.7 | 1,620 | 1,485 | 95,969 |
| November 14, 2025 | 1,469 | 1,492.6 | 1,492.6 | 1,500 | 1,435.5 | 19,623 |
| November 13, 2025 | 1,446.7 | 1,453.8 | 1,453.8 | 1,480 | 1,440.1 | 10,546 |
| November 12, 2025 | 1,494 | 1,455.9 | 1,455.9 | 1,500 | 1,444.2 | 43,679 |
| November 11, 2025 | 1,482.2 | 1,477.8 | 1,477.8 | 1,494.4 | 1,471.1 | 9,773 |
| November 10, 2025 | 1,495.5 | 1,488.4 | 1,488.4 | 1,503 | 1,470 | 19,265 |
| November 07, 2025 | 1,490.6 | 1,499.5 | 1,499.5 | 1,517.5 | 1,465 | 20,456 |
| November 06, 2025 | 1,520 | 1,493 | 1,493 | 1,534.8 | 1,468.8 | 43,411 |
| November 04, 2025 | 1,482.6 | 1,516.1 | 1,516.1 | 1,563 | 1,480 | 92,176 |
| November 03, 2025 | 1,417.9 | 1,474.7 | 1,474.7 | 1,563.9 | 1,410.1 | 255,408 |
| October 31, 2025 | 1,387 | 1,412 | 1,412 | 1,419.9 | 1,377 | 7,904 |
| October 30, 2025 | 1,372 | 1,383.6 | 1,383.6 | 1,415 | 1,367 | 12,805 |
| October 29, 2025 | 1,379.9 | 1,367.2 | 1,367.2 | 1,379.9 | 1,361.9 | 2,127 |
| October 28, 2025 | 1,379.9 | 1,362.5 | 1,362.5 | 1,379.9 | 1,359 | 4,501 |
| October 27, 2025 | 1,370.5 | 1,372.4 | 1,372.4 | 1,389.8 | 1,365.3 | 6,581 |
| October 24, 2025 | 1,397.8 | 1,385.3 | 1,385.3 | 1,397.8 | 1,375 | 3,799 |
| October 23, 2025 | 1,416 | 1,386.2 | 1,386.2 | 1,420 | 1,380 | 6,763 |
| October 21, 2025 | 1,414.9 | 1,412.7 | 1,412.7 | 1,417.4 | 1,400.1 | 1,844 |
| October 20, 2025 | 1,376 | 1,395.7 | 1,395.7 | 1,399.3 | 1,374.8 | 4,318 |
| October 17, 2025 | 1,406 | 1,390 | 1,390 | 1,411.2 | 1,380.1 | 3,584 |
| October 16, 2025 | 1,398.5 | 1,418.3 | 1,418.3 | 1,431.9 | 1,381 | 10,781 |
| October 15, 2025 | 1,397.9 | 1,381.3 | 1,381.3 | 1,397.9 | 1,348 | 17,049 |
| October 14, 2025 | 1,428 | 1,379.5 | 1,379.5 | 1,434.4 | 1,375.1 | 20,875 |
| October 13, 2025 | 1,426.6 | 1,421.2 | 1,421.2 | 1,431.6 | 1,410 | 4,608 |
| October 10, 2025 | 1,450 | 1,427 | 1,427 | 1,479 | 1,419.9 | 85,343 |
| October 09, 2025 | 1,427.3 | 1,422.8 | 1,422.8 | 1,436.2 | 1,410 | 19,131 |
| October 08, 2025 | 1,411 | 1,430.6 | 1,430.6 | 1,439 | 1,410 | 14,054 |
| October 07, 2025 | 1,440 | 1,422.7 | 1,422.7 | 1,456.5 | 1,414.3 | 17,482 |
| October 06, 2025 | 1,457.9 | 1,443.4 | 1,443.4 | 1,460 | 1,435 | 9,872 |
| October 03, 2025 | 1,432 | 1,443.4 | 1,443.4 | 1,459.9 | 1,426.8 | 14,133 |
| October 01, 2025 | 1,435 | 1,424.9 | 1,424.9 | 1,449.3 | 1,418.8 | 20,929 |
| September 30, 2025 | 1,422 | 1,428.8 | 1,428.8 | 1,452.9 | 1,422 | 13,259 |
| September 29, 2025 | 1,450 | 1,430.8 | 1,430.8 | 1,479.9 | 1,421 | 30,525 |