1,667.10
-37.7(-2.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 1,720 | 1,704.8 | 1,704.8 | 1,730 | 1,700 | 13,411 |
| November 18, 2025 | 1,737 | 1,717.3 | 1,717.3 | 1,737 | 1,699 | 14,054 |
| November 17, 2025 | 1,761.1 | 1,712.9 | 1,712.9 | 1,761.1 | 1,709 | 19,659 |
| November 14, 2025 | 1,714.1 | 1,762.9 | 1,762.9 | 1,798.9 | 1,700 | 39,103 |
| November 13, 2025 | 1,710 | 1,701.7 | 1,701.7 | 1,730.1 | 1,696.7 | 17,923 |
| November 12, 2025 | 1,700.2 | 1,710 | 1,710 | 1,731.6 | 1,699.1 | 15,207 |
| November 11, 2025 | 1,698.5 | 1,711.6 | 1,711.6 | 1,725 | 1,697.6 | 13,851 |
| November 10, 2025 | 1,709.9 | 1,698.5 | 1,698.5 | 1,718.6 | 1,680.5 | 21,048 |
| November 07, 2025 | 1,694.7 | 1,705.9 | 1,705.9 | 1,715 | 1,671 | 34,959 |
| November 06, 2025 | 1,744 | 1,685.4 | 1,685.4 | 1,744.5 | 1,657.9 | 66,680 |
| November 04, 2025 | 1,808.4 | 1,745.6 | 1,745.6 | 1,808.4 | 1,737 | 32,181 |
| November 03, 2025 | 1,871.4 | 1,793.8 | 1,793.8 | 1,877.6 | 1,789.1 | 37,837 |
| October 31, 2025 | 1,885 | 1,864 | 1,864 | 1,899.9 | 1,853.1 | 17,691 |
| October 30, 2025 | 1,868 | 1,887.6 | 1,887.6 | 1,911.9 | 1,853.8 | 24,304 |
| October 29, 2025 | 1,849.9 | 1,873.2 | 1,873.2 | 1,888 | 1,830.6 | 26,140 |
| October 28, 2025 | 1,860.2 | 1,841.8 | 1,841.8 | 1,864 | 1,830 | 17,201 |
| October 27, 2025 | 1,854 | 1,860.2 | 1,860.2 | 1,874.8 | 1,831.6 | 23,214 |
| October 24, 2025 | 1,862 | 1,848 | 1,848 | 1,879.2 | 1,838 | 22,165 |
| October 23, 2025 | 1,878.7 | 1,856.2 | 1,856.2 | 1,878.7 | 1,823.7 | 37,757 |
| October 21, 2025 | 1,836 | 1,855 | 1,855 | 1,867 | 1,831.1 | 12,991 |
| October 20, 2025 | 1,819.8 | 1,822.5 | 1,822.5 | 1,839.4 | 1,792 | 39,016 |
| October 17, 2025 | 1,833.7 | 1,805.2 | 1,805.2 | 1,833.7 | 1,783.5 | 50,318 |
| October 16, 2025 | 1,891.4 | 1,832.4 | 1,832.4 | 1,919.4 | 1,805.1 | 78,236 |
| October 15, 2025 | 1,872.1 | 1,895.7 | 1,895.7 | 1,915 | 1,860 | 68,443 |
| October 14, 2025 | 1,930.9 | 1,870.1 | 1,870.1 | 1,930.9 | 1,855 | 78,612 |
| October 13, 2025 | 1,915 | 1,909.1 | 1,909.1 | 1,970.3 | 1,890 | 155,657 |
| October 10, 2025 | 1,985.5 | 1,938.8 | 1,938.8 | 2,039.2 | 1,911 | 406,990 |
| October 09, 2025 | 2,380 | 2,031.1 | 2,031.1 | 2,380 | 1,990 | 1.83M |
| October 08, 2025 | 2,100 | 2,301 | 2,301 | 2,301 | 2,008.4 | 1.79M |
| October 07, 2025 | 1,831.4 | 1,917.5 | 1,917.5 | 1,943 | 1,820.5 | 175,199 |
| October 06, 2025 | 1,815.8 | 1,826.7 | 1,826.7 | 1,832 | 1,787.9 | 69,213 |
| October 03, 2025 | 1,815.8 | 1,811 | 1,811 | 1,838.9 | 1,796.3 | 59,092 |
| October 01, 2025 | 1,729.1 | 1,808.7 | 1,808.7 | 1,819.8 | 1,720.1 | 129,212 |
| September 30, 2025 | 1,725 | 1,722.2 | 1,722.2 | 1,771.5 | 1,713 | 50,383 |
| September 29, 2025 | 1,789 | 1,737.7 | 1,737.7 | 1,789 | 1,725 | 107,520 |
| September 26, 2025 | 1,810.5 | 1,767.4 | 1,767.4 | 1,828.7 | 1,760 | 274,084 |
| September 25, 2025 | 1,734.9 | 1,810.5 | 1,810.5 | 1,883.8 | 1,733 | 1.2M |
| September 24, 2025 | 1,885 | 1,723.5 | 1,723.5 | 1,939.8 | 1,691 | 758,901 |
| September 23, 2025 | 2,050 | 2,031.2 | 2,031.2 | 2,050 | 2,004 | 10,546 |
| September 22, 2025 | 2,050 | 2,042.5 | 2,042.5 | 2,112.9 | 2,025.1 | 13,221 |
| September 19, 2025 | 2,170 | 2,050.9 | 2,050.9 | 2,175 | 2,036 | 56,484 |
| September 18, 2025 | 2,268.8 | 2,164.5 | 2,164.5 | 2,268.8 | 2,150 | 12,967 |
| September 17, 2025 | 2,339.9 | 2,230.3 | 2,230.3 | 2,355.3 | 2,198.9 | 27,507 |
| September 16, 2025 | 2,265.1 | 2,322.8 | 2,322.8 | 2,350 | 2,253.1 | 9,500 |
| September 15, 2025 | 2,230 | 2,267.6 | 2,267.6 | 2,274 | 2,189.9 | 12,562 |
| September 12, 2025 | 2,154.4 | 2,194.9 | 2,194.9 | 2,209.1 | 2,121.1 | 10,115 |
| September 11, 2025 | 2,080 | 2,148 | 2,148 | 2,194.8 | 2,052.1 | 12,201 |
| September 10, 2025 | 2,042.4 | 2,076.2 | 2,076.2 | 2,099 | 2,016.1 | 11,052 |
| September 09, 2025 | 2,023.4 | 2,042.4 | 2,042.4 | 2,081.5 | 1,985 | 10,251 |
| September 08, 2025 | 1,934.1 | 2,011.8 | 2,011.8 | 2,031.9 | 1,905 | 12,186 |
| September 05, 2025 | 2,000 | 1,924.5 | 1,924.5 | 2,030.1 | 1,901 | 15,500 |
| September 04, 2025 | 2,100 | 2,010.4 | 2,010.4 | 2,100 | 2,000 | 6,712 |
| September 03, 2025 | 2,022 | 2,056 | 2,056 | 2,074 | 2,010 | 13,351 |
| September 02, 2025 | 2,265.2 | 2,023.1 | 2,023.1 | 2,318.7 | 2,003 | 57,019 |
| September 01, 2025 | 2,249.7 | 2,281 | 2,281 | 2,299.9 | 2,215 | 3,533 |
| August 29, 2025 | 2,217 | 2,245.2 | 2,245.2 | 2,264.9 | 2,210.5 | 3,439 |
| August 28, 2025 | 2,188 | 2,219.4 | 2,219.4 | 2,269.1 | 2,170.9 | 7,375 |
| August 26, 2025 | 2,206.7 | 2,203.3 | 2,203.3 | 2,249 | 2,140 | 7,003 |
| August 25, 2025 | 2,237.1 | 2,208.3 | 2,208.3 | 2,253.9 | 2,190.1 | 4,659 |
| August 22, 2025 | 2,260 | 2,237.1 | 2,237.1 | 2,277 | 2,200.8 | 10,524 |