1,047.90
-14.5(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,070 | 1,047.9 | 1,047.9 | 1,070 | 1,040 | 217,771 |
| December 23, 2025 | 1,056 | 1,062.4 | 1,062.4 | 1,069.9 | 1,038 | 285,604 |
| December 22, 2025 | 1,065.8 | 1,059 | 1,059 | 1,068 | 1,048 | 273,041 |
| December 19, 2025 | 1,068.6 | 1,060.8 | 1,060.8 | 1,087.4 | 1,034.2 | 1.01M |
| December 18, 2025 | 950 | 1,087.4 | 1,087.4 | 1,149.9 | 936.4 | 4.8M |
| December 17, 2025 | 976 | 958.3 | 958.3 | 976.9 | 950.1 | 136,487 |
| December 16, 2025 | 965.7 | 975 | 975 | 983.2 | 955.6 | 222,648 |
| December 15, 2025 | 970 | 965.7 | 965.7 | 971 | 947.1 | 155,057 |
| December 12, 2025 | 965 | 967.5 | 967.5 | 977.1 | 933.7 | 323,900 |
| December 11, 2025 | 960 | 962.8 | 962.8 | 970.1 | 945 | 115,673 |
| December 10, 2025 | 982.2 | 954.7 | 954.7 | 995.4 | 951 | 244,417 |
| December 09, 2025 | 919 | 976.2 | 976.2 | 989.1 | 906.1 | 453,602 |
| December 08, 2025 | 955.9 | 928.5 | 928.5 | 955.9 | 902.3 | 769,121 |
| December 05, 2025 | 965 | 959.2 | 959.2 | 998.8 | 955.6 | 543,109 |
| December 04, 2025 | 1,005 | 963.9 | 963.9 | 1,009.9 | 957.3 | 435,665 |
| December 03, 2025 | 1,025.3 | 999.6 | 999.6 | 1,025.3 | 992 | 339,083 |
| December 02, 2025 | 1,044.8 | 1,028.3 | 1,028.3 | 1,044.8 | 1,023 | 128,685 |
| December 01, 2025 | 1,038.1 | 1,040 | 1,040 | 1,062.3 | 1,034.1 | 286,818 |
| November 28, 2025 | 1,039.8 | 1,028.7 | 1,028.7 | 1,039.8 | 1,021.3 | 290,675 |
| November 27, 2025 | 1,057.1 | 1,036.5 | 1,036.5 | 1,067.1 | 1,030 | 178,614 |
| November 26, 2025 | 1,039.3 | 1,057 | 1,057 | 1,063.9 | 1,028.5 | 348,978 |
| November 25, 2025 | 1,056 | 1,030.5 | 1,030.5 | 1,056.2 | 1,021.2 | 265,130 |
| November 24, 2025 | 1,027.9 | 1,054.2 | 1,054.2 | 1,060.3 | 1,012.3 | 517,254 |
| November 21, 2025 | 1,048.6 | 1,019.8 | 1,019.8 | 1,108 | 1,011.1 | 1.55M |
| November 19, 2025 | 997.8 | 1,116.8 | 1,116.8 | 1,133 | 992.6 | 3.87M |
| November 18, 2025 | 1,022 | 982.2 | 982.2 | 1,036 | 948.1 | 2.17M |
| November 17, 2025 | 1,168.5 | 1,023.1 | 1,023.1 | 1,170 | 1,013.6 | 1.91M |
| November 14, 2025 | 1,229.6 | 1,166.8 | 1,166.8 | 1,236 | 1,153.3 | 358,187 |
| November 13, 2025 | 1,255 | 1,229.6 | 1,229.6 | 1,279 | 1,224.3 | 141,128 |
| November 12, 2025 | 1,269.9 | 1,261.6 | 1,261.6 | 1,273.8 | 1,242.1 | 118,540 |
| November 11, 2025 | 1,285 | 1,264 | 1,264 | 1,290 | 1,250 | 132,507 |
| November 10, 2025 | 1,238 | 1,269.2 | 1,269.2 | 1,280 | 1,224.1 | 236,232 |
| November 07, 2025 | 1,228 | 1,243.4 | 1,243.4 | 1,249 | 1,210.7 | 116,993 |
| November 06, 2025 | 1,262 | 1,223 | 1,223 | 1,268.4 | 1,203.2 | 329,784 |
| November 04, 2025 | 1,285 | 1,265.6 | 1,265.6 | 1,290.8 | 1,262 | 112,651 |
| November 03, 2025 | 1,273.8 | 1,287.4 | 1,287.4 | 1,308 | 1,264 | 163,243 |
| October 31, 2025 | 1,258.1 | 1,273.9 | 1,273.9 | 1,328 | 1,258 | 385,136 |
| October 30, 2025 | 1,285 | 1,258.7 | 1,258.7 | 1,286 | 1,255 | 130,497 |
| October 29, 2025 | 1,285 | 1,289.3 | 1,289.3 | 1,299.9 | 1,271.5 | 135,995 |
| October 28, 2025 | 1,241.5 | 1,283.9 | 1,283.9 | 1,290 | 1,236.9 | 164,566 |
| October 27, 2025 | 1,235 | 1,241.5 | 1,241.5 | 1,262 | 1,226.2 | 123,633 |
| October 24, 2025 | 1,244.1 | 1,237 | 1,237 | 1,262.7 | 1,232 | 84,948 |
| October 23, 2025 | 1,284.2 | 1,248 | 1,248 | 1,288 | 1,235 | 155,760 |
| October 21, 2025 | 1,275 | 1,281.6 | 1,281.6 | 1,299.8 | 1,250 | 39,894 |
| October 20, 2025 | 1,249.5 | 1,294.5 | 1,294.5 | 1,300.9 | 1,235.7 | 275,826 |
| October 17, 2025 | 1,272.5 | 1,235.4 | 1,235.4 | 1,294.9 | 1,227 | 435,767 |
| October 16, 2025 | 1,298.9 | 1,266.2 | 1,266.2 | 1,298.9 | 1,248.2 | 236,543 |
| October 15, 2025 | 1,225.9 | 1,294 | 1,294 | 1,302 | 1,225 | 204,209 |
| October 14, 2025 | 1,258 | 1,218.6 | 1,218.6 | 1,272 | 1,207.5 | 172,801 |
| October 13, 2025 | 1,258.4 | 1,249.1 | 1,249.1 | 1,283.9 | 1,241.2 | 143,678 |
| October 10, 2025 | 1,298.8 | 1,271.2 | 1,271.2 | 1,303.8 | 1,267.9 | 116,226 |
| October 09, 2025 | 1,316.3 | 1,290.1 | 1,290.1 | 1,338.2 | 1,280.1 | 202,762 |
| October 08, 2025 | 1,314.8 | 1,316.3 | 1,316.3 | 1,388 | 1,301.1 | 689,330 |
| October 07, 2025 | 1,284.9 | 1,312.2 | 1,312.2 | 1,345 | 1,265.1 | 629,799 |
| October 06, 2025 | 1,289.8 | 1,278.6 | 1,278.6 | 1,290 | 1,263.8 | 272,649 |
| October 03, 2025 | 1,228.1 | 1,289.8 | 1,289.8 | 1,300 | 1,228 | 257,794 |
| October 01, 2025 | 1,186 | 1,241.1 | 1,241.1 | 1,254 | 1,186 | 384,623 |
| September 30, 2025 | 1,219.9 | 1,181.4 | 1,181.4 | 1,234 | 1,166.6 | 306,390 |
| September 29, 2025 | 1,238 | 1,219.2 | 1,219.2 | 1,258 | 1,214.2 | 171,796 |
| September 26, 2025 | 1,244 | 1,237.7 | 1,237.7 | 1,289.4 | 1,226 | 378,057 |