2,020.10
-26.89998(-1.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,050 | 2,020.1 | 2,020.1 | 2,054.9 | 2,013.8 | 579,262 |
| December 23, 2025 | 2,041 | 2,047 | 2,047 | 2,082.5 | 2,036.5 | 1.4M |
| December 22, 2025 | 1,997.9 | 2,038.2 | 2,038.2 | 2,042.7 | 1,992.1 | 706,612 |
| December 19, 2025 | 1,960 | 1,992.1 | 1,992.1 | 1,996.2 | 1,952.6 | 527,847 |
| December 18, 2025 | 1,945 | 1,957.1 | 1,957.1 | 1,959.4 | 1,920.2 | 359,363 |
| December 17, 2025 | 1,976.7 | 1,948.4 | 1,948.4 | 1,976.7 | 1,935.4 | 283,827 |
| December 16, 2025 | 1,988.8 | 1,966.5 | 1,966.5 | 1,992.4 | 1,957.9 | 497,164 |
| December 15, 2025 | 1,975 | 1,985.6 | 1,985.6 | 1,990.9 | 1,950.8 | 299,149 |
| December 12, 2025 | 1,965.3 | 1,975 | 1,975 | 1,979.7 | 1,951.1 | 359,560 |
| December 11, 2025 | 1,945 | 1,956 | 1,956 | 1,967.6 | 1,944.3 | 386,404 |
| December 10, 2025 | 1,936 | 1,950.8 | 1,950.8 | 1,959.7 | 1,934.1 | 489,071 |
| December 09, 2025 | 1,912 | 1,938.5 | 1,938.5 | 1,951 | 1,892.7 | 782,469 |
| December 08, 2025 | 1,969.4 | 1,921.9 | 1,921.9 | 1,978.9 | 1,909.3 | 834,166 |
| December 05, 2025 | 1,964 | 1,968.2 | 1,968.2 | 1,988 | 1,957 | 420,808 |
| December 04, 2025 | 1,960.1 | 1,973.8 | 1,973.8 | 1,984.9 | 1,960.1 | 414,551 |
| December 03, 2025 | 1,987.9 | 1,965.9 | 1,965.9 | 1,992.9 | 1,954.9 | 1M |
| December 02, 2025 | 1,951.8 | 1,978.6 | 1,978.6 | 1,984 | 1,942.7 | 1.26M |
| December 01, 2025 | 1,950 | 1,941.7 | 1,941.7 | 1,965.9 | 1,923.1 | 456,233 |
| November 28, 2025 | 1,949.5 | 1,946.2 | 1,946.2 | 1,958 | 1,937.8 | 687,641 |
| November 27, 2025 | 1,924.7 | 1,944 | 1,944 | 1,958 | 1,922.3 | 1.27M |
| November 26, 2025 | 1,880 | 1,921.3 | 1,921.3 | 1,927.4 | 1,875.6 | 833,290 |
| November 25, 2025 | 1,842 | 1,881.5 | 1,881.5 | 1,893.6 | 1,837 | 1.02M |
| November 24, 2025 | 1,844.2 | 1,842.4 | 1,842.4 | 1,861.5 | 1,825.1 | 1.43M |
| November 21, 2025 | 1,878.4 | 1,844.2 | 1,844.2 | 1,908 | 1,838 | 943,929 |
| November 19, 2025 | 1,835.5 | 1,840.8 | 1,840.8 | 1,866.5 | 1,832.1 | 548,782 |
| November 18, 2025 | 1,880 | 1,842.8 | 1,842.8 | 1,882 | 1,818 | 2.13M |
| November 17, 2025 | 1,855.1 | 1,868.9 | 1,868.9 | 1,924.9 | 1,810 | 6.17M |
| November 14, 2025 | 1,890 | 1,895.6 | 1,895.6 | 1,931.9 | 1,855 | 1.81M |
| November 13, 2025 | 1,862.1 | 1,888.9 | 1,888.9 | 1,918.9 | 1,845.9 | 1.71M |
| November 12, 2025 | 1,817 | 1,847.8 | 1,847.8 | 1,861 | 1,807 | 1.81M |
| November 11, 2025 | 1,840 | 1,817.3 | 1,817.3 | 1,846.9 | 1,813 | 388,962 |
| November 10, 2025 | 1,820.6 | 1,829.9 | 1,829.9 | 1,849.3 | 1,810.4 | 582,091 |
| November 07, 2025 | 1,801.4 | 1,811.5 | 1,811.5 | 1,829.4 | 1,801.4 | 553,205 |
| November 06, 2025 | 1,859.9 | 1,810.4 | 1,810.4 | 1,859.9 | 1,805 | 356,061 |
| November 04, 2025 | 1,907.9 | 1,845.1 | 1,845.1 | 1,907.9 | 1,842.9 | 707,890 |
| November 03, 2025 | 1,889.1 | 1,898.4 | 1,898.4 | 1,919 | 1,885.2 | 521,647 |
| October 31, 2025 | 1,883 | 1,891.2 | 1,891.2 | 1,904.8 | 1,876 | 398,056 |
| October 30, 2025 | 1,852.5 | 1,882.8 | 1,882.8 | 1,888.3 | 1,824 | 854,083 |
| October 29, 2025 | 1,809 | 1,843.3 | 1,843.3 | 1,850.7 | 1,798.6 | 926,182 |
| October 28, 2025 | 1,822.8 | 1,815.1 | 1,815.1 | 1,840.6 | 1,792.6 | 339,261 |
| October 27, 2025 | 1,815 | 1,812.7 | 1,812.7 | 1,844 | 1,799.3 | 1.25M |
| October 24, 2025 | 1,864.4 | 1,818.8 | 1,818.8 | 1,864.4 | 1,809.7 | 536,406 |
| October 23, 2025 | 1,869 | 1,850.6 | 1,850.6 | 1,879.2 | 1,845.9 | 668,281 |
| October 21, 2025 | 1,852.8 | 1,855.4 | 1,855.4 | 1,871 | 1,844.9 | 49,883 |
| October 20, 2025 | 1,858 | 1,852.8 | 1,852.8 | 1,871.8 | 1,850.7 | 188,567 |
| October 17, 2025 | 1,876.4 | 1,861.9 | 1,861.9 | 1,882.7 | 1,855.4 | 247,430 |
| October 16, 2025 | 1,893.4 | 1,864.4 | 1,864.4 | 1,897.8 | 1,857.5 | 1.13M |
| October 15, 2025 | 1,892 | 1,894.2 | 1,894.2 | 1,913.5 | 1,876.2 | 658,869 |
| October 14, 2025 | 1,928.1 | 1,892.8 | 1,892.8 | 1,928.1 | 1,870.6 | 435,930 |
| October 13, 2025 | 1,935 | 1,909.6 | 1,909.6 | 1,943.2 | 1,895.1 | 872,818 |
| October 10, 2025 | 1,935.9 | 1,939.3 | 1,939.3 | 1,978.2 | 1,925.1 | 867,422 |
| October 09, 2025 | 1,936 | 1,935.6 | 1,935.6 | 1,961.8 | 1,931.7 | 596,547 |
| October 08, 2025 | 1,960 | 1,929.3 | 1,929.3 | 1,970 | 1,921.4 | 306,722 |
| October 07, 2025 | 1,970 | 1,962.6 | 1,962.6 | 1,973.4 | 1,948.1 | 349,591 |
| October 06, 2025 | 1,954.6 | 1,971.2 | 1,971.2 | 1,976.7 | 1,938.5 | 346,596 |
| October 03, 2025 | 1,959.2 | 1,980.2 | 1,980.2 | 1,990 | 1,950.2 | 419,681 |
| October 01, 2025 | 1,952.7 | 1,959.2 | 1,959.2 | 1,973.4 | 1,940 | 524,863 |
| September 30, 2025 | 1,965.9 | 1,952.7 | 1,952.7 | 1,979.9 | 1,932 | 302,233 |
| September 29, 2025 | 1,971.9 | 1,958.2 | 1,958.2 | 1,988.5 | 1,954.2 | 554,275 |
| September 26, 2025 | 2,012 | 1,971.7 | 1,971.7 | 2,012 | 1,956.7 | 924,468 |