934.70
-10.4(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 945.1 | 934.7 | 934.7 | 955 | 928.1 | 4,130 |
| December 04, 2025 | 950.7 | 945.1 | 945.1 | 950.7 | 930.4 | 3,581 |
| December 03, 2025 | 955 | 936.45 | 936.45 | 955 | 925 | 8,455 |
| December 02, 2025 | 951.8 | 946.05 | 946.05 | 955 | 935.15 | 6,119 |
| December 01, 2025 | 946.8 | 947.1 | 947.1 | 966 | 938 | 9,622 |
| November 28, 2025 | 945.8 | 951.6 | 951.6 | 960 | 942.1 | 5,301 |
| November 27, 2025 | 945.5 | 945.8 | 945.8 | 956.3 | 940 | 4,599 |
| November 26, 2025 | 933.6 | 942.7 | 942.7 | 954.9 | 933 | 7,770 |
| November 25, 2025 | 939.9 | 932.7 | 932.7 | 956.5 | 925 | 8,199 |
| November 24, 2025 | 943 | 928.3 | 928.3 | 952.5 | 925.5 | 6,257 |
| November 21, 2025 | 958.9 | 946.9 | 946.9 | 958.9 | 942 | 4,221 |
| November 19, 2025 | 1,021.6 | 983.3 | 983.3 | 1,039 | 975.6 | 15,070 |
| November 18, 2025 | 996.6 | 1,026.7 | 1,026.7 | 1,038.1 | 980.7 | 17,128 |
| November 17, 2025 | 998 | 981.7 | 981.7 | 1,000.9 | 966.1 | 14,229 |
| November 14, 2025 | 991.2 | 996.7 | 996.7 | 1,001 | 986.2 | 7,478 |
| November 13, 2025 | 1,009.5 | 991 | 991 | 1,009.5 | 990 | 13,154 |
| November 12, 2025 | 1,011 | 993.5 | 993.5 | 1,045.9 | 991 | 30,473 |
| November 11, 2025 | 1,055 | 1,064.1 | 1,064.1 | 1,071.1 | 1,054.2 | 5,587 |
| November 10, 2025 | 1,080.1 | 1,061.8 | 1,061.8 | 1,095.6 | 1,056 | 9,146 |
| November 07, 2025 | 1,091.6 | 1,093.9 | 1,093.9 | 1,095.9 | 1,079.9 | 5,237 |
| November 06, 2025 | 1,114.6 | 1,091.6 | 1,091.6 | 1,114.6 | 1,090 | 3,761 |
| November 04, 2025 | 1,115.6 | 1,114.6 | 1,114.6 | 1,119.6 | 1,109.7 | 4,031 |
| November 03, 2025 | 1,126.4 | 1,112.6 | 1,112.6 | 1,136.5 | 1,105.7 | 7,036 |
| October 31, 2025 | 1,121.1 | 1,120.8 | 1,120.8 | 1,148.1 | 1,118.1 | 7,962 |
| October 30, 2025 | 1,132.4 | 1,132.1 | 1,132.1 | 1,138.2 | 1,128 | 1,734 |
| October 29, 2025 | 1,120 | 1,128.3 | 1,128.3 | 1,148.4 | 1,118 | 6,984 |
| October 28, 2025 | 1,136 | 1,131.2 | 1,131.2 | 1,138.4 | 1,126.1 | 1,796 |
| October 27, 2025 | 1,117 | 1,125.9 | 1,125.9 | 1,155 | 1,115.1 | 11,050 |
| October 24, 2025 | 1,142.9 | 1,119.4 | 1,119.4 | 1,142.9 | 1,110 | 8,112 |
| October 23, 2025 | 1,139 | 1,127.5 | 1,127.5 | 1,144.2 | 1,121.9 | 3,864 |
| October 21, 2025 | 1,132.2 | 1,133.3 | 1,133.3 | 1,139.9 | 1,130 | 1,067 |
| October 20, 2025 | 1,136.5 | 1,132.2 | 1,132.2 | 1,140.2 | 1,124.1 | 3,695 |
| October 17, 2025 | 1,137.9 | 1,127.6 | 1,127.6 | 1,145.2 | 1,120.1 | 5,050 |
| October 16, 2025 | 1,145.4 | 1,134.9 | 1,134.9 | 1,149 | 1,130 | 3,593 |
| October 15, 2025 | 1,147.8 | 1,144 | 1,144 | 1,147.8 | 1,135.8 | 2,116 |
| October 14, 2025 | 1,127.1 | 1,143.2 | 1,143.2 | 1,159 | 1,127.1 | 6,158 |
| October 13, 2025 | 1,137 | 1,145.6 | 1,145.6 | 1,163.9 | 1,129.5 | 5,590 |
| October 10, 2025 | 1,128.1 | 1,149 | 1,149 | 1,168 | 1,128 | 6,361 |
| October 09, 2025 | 1,130.1 | 1,126.2 | 1,126.2 | 1,150.7 | 1,115 | 4,649 |
| October 08, 2025 | 1,130 | 1,139.4 | 1,139.4 | 1,156.6 | 1,113.2 | 7,225 |
| October 07, 2025 | 1,142.9 | 1,131.9 | 1,131.9 | 1,144.8 | 1,125.9 | 4,973 |
| October 06, 2025 | 1,137 | 1,136.3 | 1,136.3 | 1,150.9 | 1,123.1 | 6,201 |
| October 03, 2025 | 1,135.2 | 1,143.3 | 1,143.3 | 1,158.3 | 1,122.2 | 10,125 |
| October 01, 2025 | 1,147.8 | 1,131 | 1,131 | 1,150.9 | 1,128 | 6,052 |
| September 30, 2025 | 1,143.1 | 1,147.8 | 1,147.8 | 1,156.4 | 1,136 | 3,749 |
| September 29, 2025 | 1,125 | 1,143.1 | 1,143.1 | 1,149.8 | 1,125 | 6,410 |
| September 26, 2025 | 1,147 | 1,147 | 1,147 | 1,210 | 1,105 | 27,982 |
| September 25, 2025 | 1,127.1 | 1,144.7 | 1,144.7 | 1,150 | 1,127.1 | 2,239 |
| September 24, 2025 | 1,143.9 | 1,135.8 | 1,135.8 | 1,150.2 | 1,132.3 | 3,256 |
| September 23, 2025 | 1,167.7 | 1,143.9 | 1,143.9 | 1,168.9 | 1,139 | 5,230 |
| September 22, 2025 | 1,151 | 1,168.2 | 1,168.2 | 1,186.8 | 1,151 | 5,769 |
| September 19, 2025 | 1,151.1 | 1,173 | 1,173 | 1,179.5 | 1,151.1 | 4,632 |
| September 18, 2025 | 1,182.9 | 1,159.6 | 1,159.6 | 1,183 | 1,157 | 4,580 |
| September 17, 2025 | 1,160 | 1,173.3 | 1,173.3 | 1,185 | 1,155.1 | 7,762 |
| September 16, 2025 | 1,164 | 1,151.8 | 1,151.8 | 1,166 | 1,141.2 | 9,391 |
| September 15, 2025 | 1,138 | 1,147.5 | 1,147.5 | 1,206 | 1,126.4 | 22,817 |
| September 12, 2025 | 1,157.7 | 1,145.5 | 1,145.5 | 1,160 | 1,142 | 6,012 |
| September 11, 2025 | 1,150 | 1,155.4 | 1,155.4 | 1,165 | 1,143 | 7,536 |
| September 10, 2025 | 1,139.3 | 1,147.3 | 1,147.3 | 1,164 | 1,139.3 | 8,906 |
| September 09, 2025 | 1,160.9 | 1,134.8 | 1,134.8 | 1,179 | 1,125.6 | 15,422 |