980.20
-15(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 990.2 | 980.2 | 980.2 | 990.2 | 970 | 7,865 |
| November 06, 2025 | 1,011 | 995.2 | 995.2 | 1,011 | 988 | 7,475 |
| November 04, 2025 | 1,008.1 | 1,002.4 | 1,002.4 | 1,023.5 | 999.9 | 4,308 |
| November 03, 2025 | 1,018 | 1,013 | 1,013 | 1,019.5 | 1,005.2 | 2,114 |
| October 31, 2025 | 1,009 | 1,014.55 | 1,014.55 | 1,023.6 | 1,007 | 3,738 |
| October 30, 2025 | 1,019.5 | 1,019.75 | 1,019.75 | 1,025 | 1,011.75 | 3,368 |
| October 29, 2025 | 1,029 | 1,019.05 | 1,019.05 | 1,029 | 1,001.5 | 4,511 |
| October 28, 2025 | 1,010 | 1,020.25 | 1,020.25 | 1,033.95 | 1,010 | 4,376 |
| October 27, 2025 | 1,029.5 | 1,018.15 | 1,018.15 | 1,029.5 | 1,011 | 3,370 |
| October 24, 2025 | 1,021 | 1,019 | 1,019 | 1,060 | 1,010 | 7,223 |
| October 23, 2025 | 1,035 | 1,028.05 | 1,028.05 | 1,044.65 | 1,006.05 | 13,378 |
| October 21, 2025 | 999.95 | 1,026.8 | 1,026.8 | 1,034.95 | 991.05 | 4,149 |
| October 20, 2025 | 1,003 | 1,001.55 | 1,001.55 | 1,007.6 | 997.05 | 2,654 |
| October 17, 2025 | 1,004 | 1,007.6 | 1,007.6 | 1,018.45 | 1,003 | 2,416 |
| October 16, 2025 | 992.55 | 1,010.35 | 1,010.35 | 1,012.45 | 992.55 | 4,148 |
| October 15, 2025 | 990 | 992.55 | 992.55 | 1,004 | 990 | 6,202 |
| October 14, 2025 | 1,005 | 995.75 | 995.75 | 1,012.95 | 990.85 | 5,975 |
| October 13, 2025 | 998 | 996.95 | 996.95 | 1,006.4 | 991.05 | 9,946 |
| October 10, 2025 | 1,002.45 | 996.75 | 996.75 | 1,006.95 | 991.15 | 6,298 |
| October 09, 2025 | 1,007.8 | 994 | 994 | 1,007.8 | 991.1 | 4,473 |
| October 08, 2025 | 1,025 | 997.8 | 997.8 | 1,025 | 992 | 8,176 |
| October 07, 2025 | 1,005 | 1,014.3 | 1,014.3 | 1,025.8 | 1,005 | 6,790 |
| October 06, 2025 | 1,012.5 | 1,016.15 | 1,016.15 | 1,022.3 | 1,006.15 | 8,821 |
| October 03, 2025 | 982.9 | 1,004.15 | 1,004.15 | 1,014.95 | 980 | 13,285 |
| October 01, 2025 | 985 | 982.9 | 982.9 | 989 | 975.55 | 4,275 |
| September 30, 2025 | 963 | 981.4 | 981.4 | 983.3 | 963 | 3,119 |
| September 29, 2025 | 977.7 | 971.1 | 971.1 | 992.1 | 959.8 | 9,307 |
| September 26, 2025 | 988 | 970.9 | 970.9 | 990.7 | 965 | 7,583 |
| September 25, 2025 | 991.3 | 981.1 | 981.1 | 1,001 | 956.6 | 17,930 |
| September 24, 2025 | 990.3 | 995.4 | 995.4 | 1,000 | 978.5 | 4,423 |
| September 23, 2025 | 1,033.3 | 990.4 | 990.4 | 1,035 | 984.9 | 24,833 |
| September 22, 2025 | 1,042.4 | 1,030.9 | 1,030.9 | 1,052.1 | 1,024.1 | 6,477 |
| September 19, 2025 | 1,055.4 | 1,039 | 1,039 | 1,066.3 | 1,030.1 | 11,623 |
| September 18, 2025 | 1,079.9 | 1,055.4 | 1,055.4 | 1,084.1 | 1,040.2 | 12,164 |
| September 17, 2025 | 1,058 | 1,078.1 | 1,078.1 | 1,109.8 | 1,057.6 | 45,376 |
| September 16, 2025 | 984.1 | 1,054 | 1,054 | 1,096.5 | 984.1 | 252,476 |
| September 15, 2025 | 988 | 978.5 | 978.5 | 1,001.5 | 976 | 12,586 |
| September 12, 2025 | 992.2 | 988.9 | 988.9 | 1,009.9 | 982.6 | 8,107 |
| September 11, 2025 | 1,000 | 999.6 | 999.6 | 1,023.6 | 995.7 | 5,448 |
| September 10, 2025 | 980.1 | 993.5 | 993.5 | 1,015.2 | 977.9 | 14,036 |
| September 09, 2025 | 1,013.2 | 978.3 | 978.3 | 1,013.3 | 963.8 | 37,384 |
| September 08, 2025 | 1,029.9 | 1,013.2 | 1,013.2 | 1,038.8 | 1,010 | 6,509 |
| September 05, 2025 | 1,036.3 | 1,019.8 | 1,019.8 | 1,039.4 | 1,012.1 | 6,730 |
| September 04, 2025 | 1,035 | 1,031.1 | 1,031.1 | 1,037.9 | 1,023.6 | 5,051 |
| September 03, 2025 | 1,037.9 | 1,029.5 | 1,029.5 | 1,054.9 | 1,026 | 8,749 |
| September 02, 2025 | 1,023.1 | 1,035 | 1,035 | 1,039 | 1,015.5 | 6,325 |
| September 01, 2025 | 1,037.9 | 1,020.3 | 1,020.3 | 1,039.9 | 1,011.3 | 8,240 |
| August 29, 2025 | 1,024.2 | 1,037.9 | 1,037.9 | 1,049.8 | 1,016.8 | 3,477 |
| August 28, 2025 | 1,044.5 | 1,024.2 | 1,024.2 | 1,044.5 | 1,016.5 | 3,880 |
| August 26, 2025 | 1,061.7 | 1,043.6 | 1,043.6 | 1,061.7 | 1,034.6 | 4,700 |
| August 25, 2025 | 1,056.2 | 1,061.7 | 1,061.7 | 1,070 | 1,051 | 4,981 |
| August 22, 2025 | 1,071 | 1,056.2 | 1,056.2 | 1,082 | 1,049.9 | 6,880 |
| August 21, 2025 | 1,055 | 1,070.4 | 1,070.4 | 1,078.8 | 1,001.1 | 11,034 |
| August 20, 2025 | 1,023 | 1,041 | 1,041 | 1,049 | 1,009 | 12,782 |
| August 19, 2025 | 1,039.9 | 1,014.5 | 1,014.5 | 1,043.1 | 1,000.5 | 17,677 |
| August 18, 2025 | 1,092 | 1,025 | 1,025 | 1,092 | 1,009.9 | 62,999 |
| August 14, 2025 | 1,129.8 | 1,114 | 1,114 | 1,135 | 1,077.3 | 7,693 |
| August 13, 2025 | 1,111 | 1,129.8 | 1,129.8 | 1,134.9 | 1,092.8 | 7,203 |
| August 12, 2025 | 1,098.2 | 1,101.6 | 1,101.6 | 1,121.9 | 1,092.5 | 4,557 |
| August 11, 2025 | 1,125 | 1,098.2 | 1,098.2 | 1,134.4 | 1,090.1 | 6,636 |