1,559.90
-1.3(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 1,635 | 1,626.1 | 1,626.1 | 1,652.2 | 1,616 | 68,359 |
| September 24, 2025 | 1,634.9 | 1,626.9 | 1,626.9 | 1,644.4 | 1,620 | 101,445 |
| September 23, 2025 | 1,644.1 | 1,634.9 | 1,634.9 | 1,649.4 | 1,630 | 38,745 |
| September 22, 2025 | 1,636.1 | 1,640.3 | 1,640.3 | 1,657.9 | 1,621.2 | 78,789 |
| September 19, 2025 | 1,642.5 | 1,639.6 | 1,639.6 | 1,691 | 1,626.4 | 431,938 |
| September 18, 2025 | 1,643 | 1,636.1 | 1,636.1 | 1,650 | 1,606.3 | 400,362 |
| September 17, 2025 | 1,670.6 | 1,648.6 | 1,648.6 | 1,670.6 | 1,645 | 124,771 |
| September 16, 2025 | 1,673 | 1,661.9 | 1,661.9 | 1,680 | 1,647 | 171,561 |
| September 15, 2025 | 1,675.9 | 1,673.9 | 1,673.9 | 1,694.9 | 1,660 | 53,484 |
| September 12, 2025 | 1,700 | 1,675.9 | 1,675.9 | 1,708 | 1,652 | 712,085 |
| September 11, 2025 | 1,721.9 | 1,699.2 | 1,699.2 | 1,726.5 | 1,690 | 43,087 |
| September 10, 2025 | 1,713.5 | 1,713.7 | 1,713.7 | 1,745 | 1,696.1 | 38,381 |
| September 09, 2025 | 1,711 | 1,710 | 1,710 | 1,729.6 | 1,690.1 | 91,037 |
| September 08, 2025 | 1,716 | 1,711.5 | 1,711.5 | 1,738.2 | 1,699.9 | 107,911 |