1,254.60
-7(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 1,261.8 | 1,254.6 | 1,254.6 | 1,289.5 | 1,240.6 | 199,472 |
| November 12, 2025 | 1,261.8 | 1,261.6 | 1,261.6 | 1,268.5 | 1,245.9 | 90,293 |
| November 11, 2025 | 1,246.8 | 1,251.6 | 1,251.6 | 1,265 | 1,235.5 | 95,982 |
| November 10, 2025 | 1,230.9 | 1,246.1 | 1,246.1 | 1,258.5 | 1,202.3 | 232,271 |
| November 07, 2025 | 1,264 | 1,230.1 | 1,230.1 | 1,264 | 1,167 | 903,846 |
| November 06, 2025 | 1,292.3 | 1,281.5 | 1,281.5 | 1,304.9 | 1,257.4 | 344,263 |
| November 04, 2025 | 1,305.9 | 1,282.8 | 1,282.8 | 1,305.9 | 1,263.8 | 163,979 |
| November 03, 2025 | 1,284.9 | 1,297.7 | 1,297.7 | 1,307.5 | 1,283 | 269,881 |
| October 31, 2025 | 1,285.4 | 1,289.4 | 1,289.4 | 1,292.9 | 1,262.6 | 160,662 |
| October 30, 2025 | 1,235.9 | 1,276.4 | 1,276.4 | 1,282.8 | 1,235.9 | 236,600 |
| October 29, 2025 | 1,213 | 1,232.6 | 1,232.6 | 1,239.9 | 1,207.7 | 119,194 |
| October 28, 2025 | 1,215.5 | 1,212.1 | 1,212.1 | 1,227 | 1,198.5 | 122,259 |
| October 27, 2025 | 1,181 | 1,215.5 | 1,215.5 | 1,229 | 1,176.1 | 231,313 |
| October 24, 2025 | 1,165 | 1,181.4 | 1,181.4 | 1,198.4 | 1,155.8 | 137,573 |
| October 23, 2025 | 1,168 | 1,170.7 | 1,170.7 | 1,180.1 | 1,140.3 | 115,835 |
| October 21, 2025 | 1,164 | 1,167.8 | 1,167.8 | 1,173 | 1,150.7 | 52,100 |
| October 20, 2025 | 1,077.7 | 1,155.9 | 1,155.9 | 1,161 | 1,074.1 | 682,624 |
| October 17, 2025 | 1,075.5 | 1,072.2 | 1,072.2 | 1,075.5 | 1,057.1 | 74,099 |
| October 16, 2025 | 1,070 | 1,066.6 | 1,066.6 | 1,077 | 1,063.5 | 134,361 |
| October 15, 2025 | 1,043.1 | 1,065.6 | 1,065.6 | 1,070.8 | 1,039.6 | 110,132 |
| October 14, 2025 | 1,075 | 1,039.7 | 1,039.7 | 1,075.5 | 1,035 | 239,929 |
| October 13, 2025 | 1,060 | 1,065.5 | 1,065.5 | 1,078.4 | 1,037.1 | 164,317 |
| October 10, 2025 | 1,050 | 1,059.2 | 1,059.2 | 1,118 | 1,043 | 398,759 |
| October 09, 2025 | 1,088 | 1,048.2 | 1,048.2 | 1,090.2 | 1,042.7 | 102,964 |
| October 08, 2025 | 1,060.8 | 1,089.2 | 1,089.2 | 1,102 | 1,049 | 296,152 |
| October 07, 2025 | 1,039.9 | 1,055.4 | 1,055.4 | 1,086.9 | 1,036 | 939,028 |
| October 06, 2025 | 1,036 | 1,020.6 | 1,020.6 | 1,045.1 | 1,016.3 | 807,406 |
| October 03, 2025 | 1,053.1 | 1,044.7 | 1,044.7 | 1,054.9 | 1,039.4 | 46,801 |
| October 01, 2025 | 1,059.9 | 1,053.1 | 1,053.1 | 1,068.2 | 1,048.9 | 52,490 |
| September 30, 2025 | 1,050 | 1,059.7 | 1,059.7 | 1,069.9 | 1,050 | 34,090 |
| September 29, 2025 | 1,064 | 1,048.2 | 1,048.2 | 1,071.3 | 1,041.7 | 40,483 |
| September 26, 2025 | 1,071.6 | 1,059.8 | 1,059.8 | 1,078.9 | 1,055.5 | 34,505 |
| September 25, 2025 | 1,102.2 | 1,071.6 | 1,071.6 | 1,105.9 | 1,065 | 60,974 |
| September 24, 2025 | 1,105 | 1,102.2 | 1,102.2 | 1,116 | 1,095.4 | 52,975 |
| September 23, 2025 | 1,133.4 | 1,110.5 | 1,110.5 | 1,133.4 | 1,108 | 50,141 |
| September 22, 2025 | 1,130 | 1,123.9 | 1,123.9 | 1,146.9 | 1,118 | 109,584 |
| September 19, 2025 | 1,139.9 | 1,125.7 | 1,125.7 | 1,167.1 | 1,116.1 | 197,861 |
| September 18, 2025 | 1,148 | 1,131.5 | 1,131.5 | 1,159.2 | 1,126.5 | 36,401 |
| September 17, 2025 | 1,156.5 | 1,144 | 1,144 | 1,173.2 | 1,140.3 | 57,818 |
| September 16, 2025 | 1,168.5 | 1,149.9 | 1,149.9 | 1,168.5 | 1,142 | 80,972 |
| September 15, 2025 | 1,144.1 | 1,158.5 | 1,158.5 | 1,168.2 | 1,144.1 | 75,158 |
| September 12, 2025 | 1,153.8 | 1,144.1 | 1,144.1 | 1,160 | 1,139 | 40,834 |
| September 11, 2025 | 1,156.2 | 1,147.8 | 1,147.8 | 1,164.7 | 1,144.9 | 24,131 |
| September 10, 2025 | 1,161 | 1,158.4 | 1,158.4 | 1,169.9 | 1,156 | 41,980 |
| September 09, 2025 | 1,162.5 | 1,161.6 | 1,161.6 | 1,172.6 | 1,155.9 | 38,228 |
| September 08, 2025 | 1,158.9 | 1,162.5 | 1,162.5 | 1,176.9 | 1,156.5 | 39,993 |
| September 05, 2025 | 1,162 | 1,158.9 | 1,158.9 | 1,180 | 1,156 | 32,375 |
| September 04, 2025 | 1,176.9 | 1,160.3 | 1,160.3 | 1,187 | 1,158.5 | 35,064 |
| September 03, 2025 | 1,176.1 | 1,169.6 | 1,169.6 | 1,187.8 | 1,163.8 | 51,384 |
| September 02, 2025 | 1,178.3 | 1,184.5 | 1,184.5 | 1,209 | 1,165 | 41,092 |
| September 01, 2025 | 1,171 | 1,172.4 | 1,172.4 | 1,185.4 | 1,165.1 | 54,541 |
| August 29, 2025 | 1,191.2 | 1,178 | 1,178 | 1,192 | 1,166 | 37,194 |
| August 28, 2025 | 1,208.9 | 1,191.2 | 1,191.2 | 1,216.8 | 1,185 | 46,232 |
| August 26, 2025 | 1,222.5 | 1,202.9 | 1,202.9 | 1,227.8 | 1,197 | 36,965 |
| August 25, 2025 | 1,237.9 | 1,216.4 | 1,216.4 | 1,237.9 | 1,210 | 24,260 |
| August 22, 2025 | 1,226.6 | 1,221.1 | 1,221.1 | 1,234.9 | 1,211 | 37,512 |
| August 21, 2025 | 1,260.1 | 1,230.5 | 1,230.5 | 1,265.4 | 1,227 | 207,215 |
| August 20, 2025 | 1,275 | 1,259.1 | 1,259.1 | 1,292.4 | 1,244.2 | 51,173 |
| August 19, 2025 | 1,310 | 1,282.8 | 1,282.8 | 1,310 | 1,280 | 46,768 |
| August 18, 2025 | 1,279.9 | 1,301.7 | 1,301.7 | 1,305 | 1,279.9 | 26,503 |