1,545.00
-7(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,563.5 | 1,545 | 1,545 | 1,563.5 | 1,542 | 30,953 |
| December 23, 2025 | 1,572 | 1,552 | 1,552 | 1,575.5 | 1,542.6 | 50,157 |
| December 22, 2025 | 1,565.1 | 1,563.8 | 1,563.8 | 1,583.5 | 1,557.3 | 25,333 |
| December 19, 2025 | 1,554.8 | 1,571.6 | 1,571.6 | 1,582.4 | 1,552.5 | 36,702 |
| December 18, 2025 | 1,564.7 | 1,552.1 | 1,552.1 | 1,565 | 1,549.1 | 17,691 |
| December 17, 2025 | 1,551.5 | 1,564.7 | 1,564.7 | 1,574.9 | 1,548 | 51,171 |
| December 16, 2025 | 1,594.7 | 1,556.8 | 1,556.8 | 1,594.7 | 1,549.8 | 67,547 |
| December 15, 2025 | 1,572.2 | 1,586.4 | 1,586.4 | 1,592 | 1,566.6 | 50,161 |
| December 12, 2025 | 1,590.8 | 1,572.2 | 1,572.2 | 1,597.9 | 1,564.5 | 92,559 |
| December 11, 2025 | 1,609 | 1,590.6 | 1,590.6 | 1,609 | 1,576 | 100,298 |
| December 10, 2025 | 1,700 | 1,609.2 | 1,609.2 | 1,700 | 1,591 | 441,280 |
| December 09, 2025 | 1,537.9 | 1,701.3 | 1,701.3 | 1,740 | 1,537.9 | 3.84M |
| December 08, 2025 | 1,545 | 1,533.9 | 1,533.9 | 1,560.3 | 1,526 | 37,267 |
| December 05, 2025 | 1,545.7 | 1,551.7 | 1,551.7 | 1,589.4 | 1,545.7 | 55,131 |
| December 04, 2025 | 1,566 | 1,559.9 | 1,559.9 | 1,569.3 | 1,545.1 | 77,232 |
| December 03, 2025 | 1,559 | 1,561.2 | 1,561.2 | 1,578 | 1,545.1 | 22,566 |
| December 02, 2025 | 1,567.3 | 1,569.7 | 1,569.7 | 1,584.3 | 1,560.1 | 17,576 |
| December 01, 2025 | 1,586 | 1,581.5 | 1,581.5 | 1,603.8 | 1,574 | 33,525 |
| November 28, 2025 | 1,624.5 | 1,595.4 | 1,595.4 | 1,624.5 | 1,589.9 | 35,120 |
| November 27, 2025 | 1,622.5 | 1,612.3 | 1,612.3 | 1,635.7 | 1,602.1 | 62,613 |
| November 26, 2025 | 1,652.1 | 1,616.6 | 1,616.6 | 1,652.1 | 1,604 | 158,097 |
| November 25, 2025 | 1,700 | 1,652.1 | 1,652.1 | 1,700 | 1,630 | 149,879 |
| November 24, 2025 | 1,660.2 | 1,684 | 1,684 | 1,697.4 | 1,640 | 106,210 |
| November 21, 2025 | 1,667.5 | 1,666 | 1,666 | 1,679.2 | 1,638.5 | 102,188 |
| November 19, 2025 | 1,584.9 | 1,610.9 | 1,610.9 | 1,615 | 1,551.9 | 113,609 |
| November 18, 2025 | 1,572 | 1,575.7 | 1,575.7 | 1,582 | 1,547.3 | 57,402 |
| November 17, 2025 | 1,572.5 | 1,566.5 | 1,566.5 | 1,572.5 | 1,547.6 | 46,614 |
| November 14, 2025 | 1,518.1 | 1,550.4 | 1,550.4 | 1,553.8 | 1,510 | 80,731 |
| November 13, 2025 | 1,587 | 1,538 | 1,538 | 1,593.1 | 1,506.3 | 116,744 |
| November 12, 2025 | 1,586.1 | 1,575.2 | 1,575.2 | 1,600.2 | 1,572.1 | 122,447 |
| November 11, 2025 | 1,598 | 1,596.7 | 1,596.7 | 1,601.7 | 1,570.8 | 70,338 |
| November 10, 2025 | 1,598 | 1,591.8 | 1,591.8 | 1,604.9 | 1,579.7 | 21,794 |
| November 07, 2025 | 1,591.3 | 1,594.2 | 1,594.2 | 1,639 | 1,566.6 | 69,737 |
| November 06, 2025 | 1,602 | 1,585.4 | 1,585.4 | 1,609.8 | 1,581 | 26,675 |
| November 04, 2025 | 1,605 | 1,601 | 1,601 | 1,612 | 1,585.2 | 43,178 |
| November 03, 2025 | 1,602 | 1,597.3 | 1,597.3 | 1,629 | 1,573.2 | 67,296 |
| October 31, 2025 | 1,627.7 | 1,591.7 | 1,591.7 | 1,628.3 | 1,582.2 | 40,743 |
| October 30, 2025 | 1,629.8 | 1,619.9 | 1,619.9 | 1,631.8 | 1,605.9 | 289,507 |
| October 29, 2025 | 1,628.4 | 1,629.6 | 1,629.6 | 1,637 | 1,616.5 | 47,843 |
| October 28, 2025 | 1,627.8 | 1,628.4 | 1,628.4 | 1,660 | 1,598.8 | 201,106 |
| October 27, 2025 | 1,582.6 | 1,627.8 | 1,627.8 | 1,637.8 | 1,576.6 | 73,181 |
| October 24, 2025 | 1,597.8 | 1,582.6 | 1,582.6 | 1,599.5 | 1,575 | 71,841 |
| October 23, 2025 | 1,610 | 1,589.6 | 1,589.6 | 1,610.3 | 1,582.7 | 52,201 |
| October 21, 2025 | 1,585 | 1,585.5 | 1,585.5 | 1,609 | 1,579.6 | 19,249 |
| October 20, 2025 | 1,573.3 | 1,602.6 | 1,602.6 | 1,608 | 1,520 | 187,514 |
| October 17, 2025 | 1,571 | 1,596.4 | 1,596.4 | 1,609.3 | 1,571 | 80,345 |
| October 16, 2025 | 1,585 | 1,587 | 1,587 | 1,595 | 1,575 | 149,991 |
| October 15, 2025 | 1,598 | 1,584.1 | 1,584.1 | 1,618.2 | 1,575.1 | 45,609 |
| October 14, 2025 | 1,618 | 1,599.4 | 1,599.4 | 1,618.6 | 1,573.3 | 95,726 |
| October 13, 2025 | 1,592 | 1,610.1 | 1,610.1 | 1,618.3 | 1,579.9 | 257,896 |
| October 10, 2025 | 1,599 | 1,596 | 1,596 | 1,614.5 | 1,588.4 | 63,073 |
| October 09, 2025 | 1,615 | 1,592.4 | 1,592.4 | 1,617.9 | 1,585.6 | 48,122 |
| October 08, 2025 | 1,592 | 1,600.8 | 1,600.8 | 1,607.8 | 1,584 | 96,495 |
| October 07, 2025 | 1,615.7 | 1,598.2 | 1,598.2 | 1,628.8 | 1,587.3 | 114,288 |
| October 06, 2025 | 1,580 | 1,607.2 | 1,607.2 | 1,617.2 | 1,580 | 47,190 |
| October 03, 2025 | 1,625 | 1,593.3 | 1,593.3 | 1,637 | 1,587.6 | 170,370 |
| October 01, 2025 | 1,585 | 1,624.9 | 1,624.9 | 1,631.3 | 1,584.9 | 66,608 |
| September 30, 2025 | 1,580 | 1,585.9 | 1,585.9 | 1,597.1 | 1,569.1 | 241,691 |
| September 29, 2025 | 1,585.5 | 1,578.1 | 1,578.1 | 1,603.5 | 1,566 | 68,231 |
| September 26, 2025 | 1,600 | 1,585.5 | 1,585.5 | 1,624.8 | 1,578 | 67,095 |