1,197.10
-21.6(-1.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 702.35 | 691.45 | 691.45 | 702.35 | 690 | 10,065 |
| September 04, 2025 | 704.7 | 696.15 | 696.15 | 709.5 | 693.4 | 13,288 |
| September 03, 2025 | 697.1 | 702.7 | 702.7 | 704.6 | 696.75 | 18,130 |
| September 02, 2025 | 683.95 | 698.6 | 698.6 | 702.9 | 682.5 | 22,881 |
| September 01, 2025 | 667.15 | 683.95 | 683.95 | 686.9 | 667.15 | 9,962 |
| August 29, 2025 | 666.05 | 675.55 | 675.55 | 678.45 | 666.05 | 11,516 |
| August 28, 2025 | 672.1 | 673.05 | 673.05 | 680 | 671.8 | 11,293 |
| August 26, 2025 | 675.1 | 682.35 | 682.35 | 690 | 672.5 | 14,389 |
| August 25, 2025 | 680 | 677.95 | 677.95 | 683.5 | 675.25 | 8,946 |
| August 22, 2025 | 681.5 | 680.25 | 680.25 | 684.55 | 675 | 11,734 |
| August 21, 2025 | 689 | 681.65 | 681.65 | 692.75 | 680.05 | 18,759 |
| August 20, 2025 | 675.95 | 687.1 | 687.1 | 689.8 | 675.95 | 13,392 |
| August 19, 2025 | 671.5 | 682.8 | 682.8 | 685.25 | 671.5 | 18,230 |
| August 18, 2025 | 677 | 672.85 | 672.85 | 687 | 671 | 23,711 |