992.60
-19(-1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,018.9 | 992.6 | 992.6 | 1,018.9 | 985 | 116,254 |
| December 03, 2025 | 1,020 | 1,011.6 | 1,011.6 | 1,025.8 | 1,004.5 | 73,429 |
| December 02, 2025 | 1,026.4 | 1,017.8 | 1,017.8 | 1,056.9 | 1,012 | 157,232 |
| December 01, 2025 | 1,025.6 | 1,026.4 | 1,026.4 | 1,043 | 1,017.1 | 161,023 |
| November 28, 2025 | 1,047.6 | 1,020.5 | 1,020.5 | 1,047.6 | 1,007.6 | 162,565 |
| November 27, 2025 | 1,043 | 1,044.5 | 1,044.5 | 1,062.5 | 1,014 | 385,689 |
| November 26, 2025 | 1,002.9 | 1,032.5 | 1,032.5 | 1,059 | 985.2 | 643,707 |
| November 25, 2025 | 1,004.9 | 994.9 | 994.9 | 1,016.9 | 981.2 | 243,016 |
| November 24, 2025 | 1,039 | 1,001.3 | 1,001.3 | 1,039.1 | 995 | 167,233 |
| November 21, 2025 | 1,058.9 | 1,031.2 | 1,031.2 | 1,064.7 | 1,019 | 214,460 |
| November 19, 2025 | 1,081 | 1,050 | 1,050 | 1,093.1 | 1,041.9 | 318,333 |
| November 18, 2025 | 1,158.4 | 1,078.2 | 1,078.2 | 1,171.8 | 1,064.1 | 424,918 |
| November 17, 2025 | 1,209 | 1,154 | 1,154 | 1,209 | 1,140 | 316,219 |
| November 14, 2025 | 1,213 | 1,197.3 | 1,197.3 | 1,233.3 | 1,185.1 | 339,196 |
| November 13, 2025 | 1,211.1 | 1,218.7 | 1,218.7 | 1,247 | 1,197.8 | 446,729 |
| November 12, 2025 | 1,171.6 | 1,211.1 | 1,211.1 | 1,222.4 | 1,141.1 | 719,033 |
| November 11, 2025 | 1,199 | 1,165.3 | 1,165.3 | 1,224 | 1,156.4 | 454,046 |
| November 10, 2025 | 1,246.1 | 1,204.6 | 1,204.6 | 1,246.1 | 1,174 | 392,728 |
| November 07, 2025 | 1,245.8 | 1,232.7 | 1,232.7 | 1,247.7 | 1,190 | 700,498 |
| November 06, 2025 | 1,270 | 1,224.2 | 1,224.2 | 1,270 | 1,215.3 | 665,201 |
| November 04, 2025 | 1,252.9 | 1,249.6 | 1,249.6 | 1,300 | 1,226.4 | 883,978 |
| November 03, 2025 | 1,236.2 | 1,241.1 | 1,241.1 | 1,283.9 | 1,227 | 1.08M |
| October 31, 2025 | 1,248.65 | 1,226.4 | 1,226.4 | 1,282.85 | 1,210.6 | 1.28M |
| October 30, 2025 | 1,244 | 1,248.65 | 1,248.65 | 1,316.65 | 1,231.15 | 2.49M |
| October 29, 2025 | 1,218 | 1,257.5 | 1,257.5 | 1,295 | 1,185.25 | 2.77M |
| October 28, 2025 | 1,123.95 | 1,210.3 | 1,210.3 | 1,251.55 | 1,110.1 | 3.38M |
| October 27, 2025 | 1,255.05 | 1,137.8 | 1,137.8 | 1,257.9 | 1,137.8 | 1.76M |
| October 24, 2025 | 1,229 | 1,264.2 | 1,264.2 | 1,285 | 1,212.5 | 3.21M |
| October 23, 2025 | 1,188.5 | 1,256.85 | 1,256.85 | 1,289.9 | 1,163.6 | 4.25M |
| October 21, 2025 | 1,198.6 | 1,189.5 | 1,189.5 | 1,207 | 1,172.5 | 711,387 |
| October 20, 2025 | 1,128.1 | 1,163.8 | 1,163.8 | 1,196.95 | 1,084 | 4.51M |
| October 17, 2025 | 1,068.95 | 1,112.05 | 1,112.05 | 1,174 | 1,041 | 4.8M |
| October 16, 2025 | 1,165.75 | 1,088.65 | 1,088.65 | 1,167.8 | 1,044 | 4.73M |
| October 15, 2025 | 984 | 1,160 | 1,160 | 1,205.8 | 977.15 | 10.73M |
| October 14, 2025 | 941.4 | 1,004.85 | 1,004.85 | 1,021.65 | 933.15 | 3.83M |
| October 13, 2025 | 890 | 941.4 | 941.4 | 994 | 881.25 | 6.5M |
| October 10, 2025 | 878.5 | 894.45 | 894.45 | 935.05 | 860 | 2.87M |
| October 09, 2025 | 767 | 910.1 | 910.1 | 916.9 | 740 | 8.66M |
| October 08, 2025 | 739 | 764.1 | 764.1 | 775.8 | 736.2 | 242,355 |
| October 07, 2025 | 737 | 738.25 | 738.25 | 745 | 730 | 66,905 |
| October 06, 2025 | 735.7 | 736.1 | 736.1 | 743.15 | 732.5 | 39,330 |
| October 03, 2025 | 728.8 | 733.15 | 733.15 | 738.9 | 728.8 | 51,391 |
| October 01, 2025 | 704 | 727.45 | 727.45 | 735 | 701.25 | 82,703 |
| September 30, 2025 | 700 | 702.4 | 702.4 | 707.95 | 699.7 | 21,355 |
| September 29, 2025 | 718 | 705.5 | 705.5 | 721.3 | 702.05 | 18,689 |
| September 26, 2025 | 708.6 | 705.55 | 705.55 | 735.6 | 698.55 | 43,117 |
| September 25, 2025 | 718.5 | 712.6 | 712.6 | 731 | 710 | 46,531 |
| September 24, 2025 | 720.35 | 718.5 | 718.5 | 732.85 | 711.1 | 15,727 |
| September 23, 2025 | 728 | 720.35 | 720.35 | 733.45 | 714 | 26,959 |
| September 22, 2025 | 715.25 | 725 | 725 | 740 | 708.95 | 65,296 |
| September 19, 2025 | 722 | 715.25 | 715.25 | 730 | 709.95 | 18,147 |
| September 18, 2025 | 726.1 | 720.15 | 720.15 | 734.9 | 717.6 | 24,795 |
| September 17, 2025 | 705.1 | 725.75 | 725.75 | 736.8 | 705.1 | 46,737 |
| September 16, 2025 | 709 | 707.9 | 707.9 | 711.1 | 705 | 13,863 |
| September 15, 2025 | 712.9 | 708.3 | 708.3 | 712.9 | 701.3 | 24,114 |
| September 12, 2025 | 693.65 | 702.85 | 702.85 | 704.9 | 691.1 | 20,045 |
| September 11, 2025 | 699.9 | 692.7 | 692.7 | 699.9 | 689.3 | 14,001 |
| September 10, 2025 | 691.6 | 697 | 697 | 700 | 689.5 | 12,817 |
| September 09, 2025 | 684 | 691.6 | 691.6 | 693 | 682.4 | 16,266 |
| September 08, 2025 | 693 | 685.9 | 685.9 | 695.9 | 683.85 | 16,721 |