1,075.10
-10.7(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,081 | 1,075.1 | 1,075.1 | 1,083 | 1,055.5 | 95,224 |
| November 06, 2025 | 1,111.8 | 1,085.8 | 1,085.8 | 1,111.8 | 1,080.2 | 51,453 |
| November 04, 2025 | 1,128.4 | 1,107.7 | 1,107.7 | 1,131.3 | 1,103 | 46,485 |
| November 03, 2025 | 1,104.9 | 1,128.4 | 1,128.4 | 1,133.5 | 1,099.6 | 78,639 |
| October 31, 2025 | 1,100 | 1,104.9 | 1,104.9 | 1,127.5 | 1,094.4 | 103,195 |
| October 30, 2025 | 1,103.2 | 1,096.8 | 1,096.8 | 1,103.2 | 1,078 | 323,131 |
| October 29, 2025 | 1,090.5 | 1,095.2 | 1,095.2 | 1,099.5 | 1,076.5 | 178,737 |
| October 28, 2025 | 1,094.8 | 1,089.9 | 1,089.9 | 1,099.4 | 1,067.5 | 316,041 |
| October 27, 2025 | 1,087.9 | 1,094.8 | 1,094.8 | 1,100.5 | 1,077 | 93,520 |
| October 24, 2025 | 1,100 | 1,086.7 | 1,086.7 | 1,100 | 1,071.2 | 120,606 |
| October 23, 2025 | 1,106.5 | 1,095.3 | 1,095.3 | 1,109.5 | 1,085.9 | 93,902 |
| October 21, 2025 | 1,085 | 1,104.1 | 1,104.1 | 1,116 | 1,085 | 26,402 |
| October 20, 2025 | 1,081.9 | 1,100.6 | 1,100.6 | 1,104.3 | 1,077 | 139,282 |
| October 17, 2025 | 1,089 | 1,081.9 | 1,081.9 | 1,089.5 | 1,055 | 154,772 |
| October 16, 2025 | 1,078 | 1,082.5 | 1,082.5 | 1,095.9 | 1,063.5 | 131,781 |
| October 15, 2025 | 1,065 | 1,070.6 | 1,070.6 | 1,077.5 | 1,050.1 | 132,856 |
| October 14, 2025 | 1,054.5 | 1,062.9 | 1,062.9 | 1,071.1 | 1,032.5 | 245,772 |
| October 13, 2025 | 1,070 | 1,048.5 | 1,048.5 | 1,073.4 | 1,045 | 80,988 |
| October 10, 2025 | 1,074.5 | 1,078.9 | 1,078.9 | 1,089 | 1,057 | 100,613 |
| October 09, 2025 | 1,075.6 | 1,066 | 1,066 | 1,085 | 1,055.3 | 91,463 |
| October 08, 2025 | 1,109.8 | 1,071.9 | 1,071.9 | 1,124.1 | 1,066.1 | 177,861 |
| October 07, 2025 | 1,134 | 1,106 | 1,106 | 1,141 | 1,102.3 | 121,570 |
| October 06, 2025 | 1,162.9 | 1,126.4 | 1,126.4 | 1,163.1 | 1,121 | 119,686 |
| October 03, 2025 | 1,196.5 | 1,161.3 | 1,161.3 | 1,199 | 1,157 | 108,340 |
| October 01, 2025 | 1,195 | 1,188.6 | 1,188.6 | 1,216.1 | 1,169.2 | 148,154 |
| September 30, 2025 | 1,197.4 | 1,201.7 | 1,201.7 | 1,210 | 1,184.6 | 72,299 |
| September 29, 2025 | 1,192 | 1,195 | 1,195 | 1,202.3 | 1,184.6 | 55,468 |
| September 26, 2025 | 1,205 | 1,195 | 1,195 | 1,212.4 | 1,188 | 113,709 |
| September 25, 2025 | 1,184 | 1,212.5 | 1,212.5 | 1,242 | 1,184 | 589,292 |
| September 24, 2025 | 1,172 | 1,191 | 1,191 | 1,197.8 | 1,172 | 100,179 |
| September 23, 2025 | 1,175.2 | 1,180.2 | 1,180.2 | 1,185.3 | 1,171.8 | 77,110 |
| September 22, 2025 | 1,182.6 | 1,177.8 | 1,177.8 | 1,193 | 1,170 | 213,501 |
| September 19, 2025 | 1,214.8 | 1,175.6 | 1,175.6 | 1,222.8 | 1,160 | 1.37M |
| September 18, 2025 | 1,217 | 1,217.2 | 1,217.2 | 1,235 | 1,204 | 68,726 |
| September 17, 2025 | 1,230 | 1,217.7 | 1,217.7 | 1,230 | 1,192.1 | 199,391 |
| September 16, 2025 | 1,249 | 1,221.8 | 1,221.8 | 1,254 | 1,216.8 | 58,768 |
| September 15, 2025 | 1,210.7 | 1,243.5 | 1,243.5 | 1,269.8 | 1,206.1 | 188,508 |
| September 12, 2025 | 1,208.7 | 1,210.7 | 1,210.7 | 1,215.5 | 1,199 | 25,602 |
| September 11, 2025 | 1,206.7 | 1,207.8 | 1,207.8 | 1,219.9 | 1,192.7 | 52,182 |
| September 10, 2025 | 1,215.1 | 1,206.7 | 1,206.7 | 1,225 | 1,200.1 | 30,899 |
| September 09, 2025 | 1,209 | 1,216.5 | 1,216.5 | 1,225 | 1,194.8 | 63,853 |
| September 08, 2025 | 1,210 | 1,206.1 | 1,206.1 | 1,211.3 | 1,190.7 | 43,293 |
| September 05, 2025 | 1,204.5 | 1,201.9 | 1,201.9 | 1,220.4 | 1,182.5 | 35,097 |
| September 04, 2025 | 1,210 | 1,192.4 | 1,192.4 | 1,221 | 1,183.5 | 47,056 |
| September 03, 2025 | 1,194.7 | 1,201 | 1,201 | 1,206.4 | 1,188.3 | 49,682 |
| September 02, 2025 | 1,224.1 | 1,201.9 | 1,201.9 | 1,224.1 | 1,191.1 | 210,274 |
| September 01, 2025 | 1,229 | 1,224.1 | 1,224.1 | 1,231.4 | 1,209.9 | 128,171 |
| August 29, 2025 | 1,241 | 1,230.2 | 1,230.2 | 1,255.1 | 1,225 | 48,814 |
| August 28, 2025 | 1,266 | 1,250.4 | 1,250.4 | 1,275.3 | 1,248.5 | 128,068 |
| August 26, 2025 | 1,285 | 1,270 | 1,270 | 1,295 | 1,268.1 | 107,392 |
| August 25, 2025 | 1,287.6 | 1,286.2 | 1,286.2 | 1,295 | 1,279.2 | 46,420 |
| August 22, 2025 | 1,287 | 1,287.6 | 1,287.6 | 1,306.2 | 1,280 | 93,887 |
| August 21, 2025 | 1,289.9 | 1,285.7 | 1,285.7 | 1,298.9 | 1,278.1 | 117,137 |
| August 20, 2025 | 1,285 | 1,288.2 | 1,288.2 | 1,325 | 1,279.9 | 280,117 |
| August 19, 2025 | 1,275 | 1,284.3 | 1,284.3 | 1,297 | 1,261.6 | 326,340 |
| August 18, 2025 | 1,196.3 | 1,273.9 | 1,273.9 | 1,283 | 1,193 | 938,178 |
| August 14, 2025 | 1,162.1 | 1,181.4 | 1,181.4 | 1,198 | 1,151.1 | 233,762 |
| August 13, 2025 | 1,099 | 1,175.3 | 1,175.3 | 1,220.1 | 1,098.8 | 1.37M |
| August 12, 2025 | 1,094.5 | 1,095.7 | 1,095.7 | 1,106.5 | 1,090 | 23,594 |
| August 11, 2025 | 1,100.5 | 1,093.6 | 1,093.6 | 1,115.1 | 1,078.3 | 40,997 |