1,038.90
+10.5(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 17, 2025 | 1,027.5 | 1,028.4 | 1,028.4 | 1,043.2 | 1,025 | 5,668 |
| December 16, 2025 | 1,063.5 | 1,037.9 | 1,037.9 | 1,074.6 | 1,022 | 24,330 |
| December 15, 2025 | 1,035 | 1,063.6 | 1,063.6 | 1,075.2 | 1,035 | 26,778 |
| December 12, 2025 | 994 | 1,023 | 1,023 | 1,025.1 | 992.6 | 8,249 |
| December 11, 2025 | 996.8 | 994.1 | 994.1 | 1,011 | 990.9 | 16,935 |
| December 10, 2025 | 1,018.1 | 1,002.7 | 1,002.7 | 1,033.9 | 1,000 | 5,121 |
| December 09, 2025 | 1,000.5 | 1,023.2 | 1,023.2 | 1,026.9 | 996 | 8,230 |
| December 08, 2025 | 1,052.2 | 1,006.9 | 1,006.9 | 1,052.2 | 995 | 10,331 |
| December 05, 2025 | 1,045.6 | 1,047.8 | 1,047.8 | 1,059 | 1,036.1 | 13,542 |
| December 04, 2025 | 1,040 | 1,044.6 | 1,044.6 | 1,066.8 | 1,034 | 11,390 |
| December 03, 2025 | 1,048.7 | 1,059.4 | 1,059.4 | 1,070.4 | 1,035 | 9,786 |
| December 02, 2025 | 1,080 | 1,048.7 | 1,048.7 | 1,085 | 1,042 | 20,965 |
| December 01, 2025 | 1,112 | 1,085.6 | 1,085.6 | 1,115 | 1,080 | 6,968 |
| November 28, 2025 | 1,110 | 1,112.8 | 1,112.8 | 1,138 | 1,107.1 | 10,975 |
| November 27, 2025 | 1,102.6 | 1,118.5 | 1,118.5 | 1,134.6 | 1,094.6 | 25,998 |
| November 26, 2025 | 1,059.3 | 1,103.8 | 1,103.8 | 1,109.2 | 1,057 | 18,678 |
| November 25, 2025 | 1,041.5 | 1,060.4 | 1,060.4 | 1,076.9 | 1,041.5 | 8,713 |
| November 24, 2025 | 1,075.9 | 1,041.5 | 1,041.5 | 1,091 | 1,032.1 | 16,725 |
| November 21, 2025 | 1,113.4 | 1,075.9 | 1,075.9 | 1,114.4 | 1,070.2 | 14,873 |
| November 19, 2025 | 1,089 | 1,091.9 | 1,091.9 | 1,099 | 1,082.1 | 9,372 |
| November 18, 2025 | 1,112 | 1,096.6 | 1,096.6 | 1,137.9 | 1,085.5 | 17,711 |
| November 17, 2025 | 1,075 | 1,112 | 1,112 | 1,119.4 | 1,058.1 | 55,104 |
| November 14, 2025 | 1,175.1 | 1,074.3 | 1,074.3 | 1,175.1 | 1,065.5 | 311,965 |
| November 13, 2025 | 970 | 979.3 | 979.3 | 1,061 | 969.1 | 34,153 |
| November 12, 2025 | 976.5 | 983.2 | 983.2 | 992 | 973 | 7,807 |
| November 11, 2025 | 986 | 976.5 | 976.5 | 988.8 | 970 | 6,439 |
| November 10, 2025 | 981 | 979.3 | 979.3 | 1,004.9 | 971 | 10,887 |
| 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 |