1,159.20
-23.7(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 1,196 | 1,182.9 | 1,182.9 | 1,197.8 | 1,172.2 | 73,617 |
| November 18, 2025 | 1,174.8 | 1,194.3 | 1,194.3 | 1,200.8 | 1,166.3 | 99,493 |
| November 17, 2025 | 1,150 | 1,174.8 | 1,174.8 | 1,183.4 | 1,149.1 | 85,140 |
| November 14, 2025 | 1,151.1 | 1,152.2 | 1,152.2 | 1,168.4 | 1,149.4 | 43,903 |
| November 13, 2025 | 1,173.1 | 1,151.1 | 1,151.1 | 1,188.7 | 1,144 | 68,973 |
| November 12, 2025 | 1,166.3 | 1,173.7 | 1,173.7 | 1,178.3 | 1,153.1 | 51,323 |
| November 11, 2025 | 1,152.9 | 1,152.8 | 1,152.8 | 1,184.9 | 1,135 | 157,207 |
| November 10, 2025 | 1,184.7 | 1,140.5 | 1,140.5 | 1,196.4 | 1,104 | 279,308 |
| November 07, 2025 | 1,160 | 1,186.2 | 1,186.2 | 1,192 | 1,156 | 98,317 |
| November 06, 2025 | 1,229 | 1,164.4 | 1,164.4 | 1,233.2 | 1,150.2 | 168,159 |
| November 04, 2025 | 1,277 | 1,226.8 | 1,226.8 | 1,277 | 1,218.1 | 63,031 |
| November 03, 2025 | 1,265 | 1,264.3 | 1,264.3 | 1,274.5 | 1,251 | 68,929 |
| October 31, 2025 | 1,255 | 1,255.7 | 1,255.7 | 1,266 | 1,235.1 | 101,883 |
| October 30, 2025 | 1,260 | 1,250.4 | 1,250.4 | 1,260.6 | 1,240 | 35,437 |
| October 29, 2025 | 1,256.9 | 1,254.1 | 1,254.1 | 1,259.9 | 1,232.4 | 80,770 |
| October 28, 2025 | 1,268 | 1,252 | 1,252 | 1,290.9 | 1,233 | 201,705 |
| October 27, 2025 | 1,258 | 1,258.8 | 1,258.8 | 1,266.5 | 1,239.5 | 94,208 |
| October 24, 2025 | 1,246.4 | 1,252.7 | 1,252.7 | 1,270 | 1,240.6 | 114,014 |
| October 23, 2025 | 1,272.9 | 1,246.4 | 1,246.4 | 1,278 | 1,239.1 | 99,603 |
| October 21, 2025 | 1,227.8 | 1,266.8 | 1,266.8 | 1,279.9 | 1,221.4 | 69,326 |
| October 20, 2025 | 1,241 | 1,225.9 | 1,225.9 | 1,245 | 1,208.1 | 137,504 |
| October 17, 2025 | 1,291.9 | 1,241.6 | 1,241.6 | 1,299.9 | 1,232.5 | 246,906 |
| October 16, 2025 | 1,305 | 1,294 | 1,294 | 1,325 | 1,282.5 | 437,809 |
| October 15, 2025 | 1,264.8 | 1,295.3 | 1,295.3 | 1,299.9 | 1,251.8 | 226,159 |
| October 14, 2025 | 1,297.9 | 1,262.7 | 1,262.7 | 1,312.6 | 1,255.2 | 141,565 |
| October 13, 2025 | 1,270 | 1,287.5 | 1,287.5 | 1,294 | 1,251.5 | 126,620 |
| October 10, 2025 | 1,298.4 | 1,270 | 1,270 | 1,300 | 1,265 | 145,725 |
| October 09, 2025 | 1,255.4 | 1,289.9 | 1,289.9 | 1,308 | 1,255 | 343,144 |
| October 08, 2025 | 1,253.6 | 1,245.7 | 1,245.7 | 1,256 | 1,226.2 | 175,560 |
| October 07, 2025 | 1,283 | 1,253.4 | 1,253.4 | 1,288.8 | 1,231 | 315,864 |
| October 06, 2025 | 1,323.9 | 1,279.5 | 1,279.5 | 1,330 | 1,272.8 | 334,953 |
| October 03, 2025 | 1,314.8 | 1,296.8 | 1,296.8 | 1,349 | 1,286.7 | 786,663 |
| October 01, 2025 | 1,285 | 1,306.7 | 1,306.7 | 1,318.3 | 1,263.4 | 606,921 |
| September 30, 2025 | 1,270 | 1,270.8 | 1,270.8 | 1,294 | 1,251 | 737,215 |
| September 29, 2025 | 1,176.1 | 1,257.9 | 1,257.9 | 1,275 | 1,176.1 | 879,476 |
| September 26, 2025 | 1,197.5 | 1,168.8 | 1,168.8 | 1,208 | 1,158.9 | 206,605 |
| September 25, 2025 | 1,244 | 1,192.4 | 1,192.4 | 1,252.5 | 1,183 | 301,334 |
| September 24, 2025 | 1,135 | 1,238.9 | 1,238.9 | 1,248.7 | 1,125.2 | 1.73M |
| September 23, 2025 | 1,110 | 1,119.5 | 1,119.5 | 1,128 | 1,095.2 | 146,329 |
| September 22, 2025 | 1,090 | 1,101.9 | 1,101.9 | 1,115 | 1,089.9 | 88,606 |
| September 19, 2025 | 1,085.1 | 1,094.2 | 1,094.2 | 1,098.3 | 1,056.5 | 203,806 |
| September 18, 2025 | 1,103.5 | 1,086.8 | 1,086.8 | 1,118 | 1,076.1 | 128,852 |
| September 17, 2025 | 1,090 | 1,103.5 | 1,103.5 | 1,106.8 | 1,087.6 | 113,516 |
| September 16, 2025 | 1,075 | 1,090 | 1,090 | 1,107.6 | 1,063.2 | 202,321 |
| September 15, 2025 | 1,069.2 | 1,067.6 | 1,067.6 | 1,085 | 1,053.5 | 146,294 |
| September 12, 2025 | 1,059.8 | 1,069.2 | 1,069.2 | 1,091 | 1,052.2 | 265,380 |
| September 11, 2025 | 1,100 | 1,056.5 | 1,056.5 | 1,118 | 1,050 | 955,214 |
| September 10, 2025 | 1,270 | 1,150.6 | 1,150.6 | 1,292 | 1,117 | 1.3M |
| September 09, 2025 | 1,264.9 | 1,265.1 | 1,265.1 | 1,270 | 1,232.6 | 439,457 |
| September 08, 2025 | 1,236 | 1,240.6 | 1,240.6 | 1,245 | 1,215.4 | 811,650 |
| September 05, 2025 | 1,197.7 | 1,229.4 | 1,229.4 | 1,242 | 1,192.8 | 326,965 |
| September 04, 2025 | 1,194 | 1,187.9 | 1,187.9 | 1,206.5 | 1,173.7 | 133,419 |
| September 03, 2025 | 1,159.9 | 1,189.8 | 1,189.8 | 1,216.6 | 1,143.9 | 252,154 |
| September 02, 2025 | 1,154.5 | 1,146.8 | 1,146.8 | 1,180 | 1,135.6 | 106,776 |
| September 01, 2025 | 1,208.9 | 1,145.4 | 1,145.4 | 1,244 | 1,133.9 | 325,691 |
| August 29, 2025 | 1,165.1 | 1,191.2 | 1,191.2 | 1,205.5 | 1,153 | 500,145 |
| August 28, 2025 | 1,106.9 | 1,160.5 | 1,160.5 | 1,165 | 1,098 | 272,541 |
| August 26, 2025 | 1,129 | 1,106.9 | 1,106.9 | 1,149 | 1,096.2 | 129,615 |
| August 25, 2025 | 1,125 | 1,129.8 | 1,129.8 | 1,135 | 1,109 | 88,974 |
| August 22, 2025 | 1,102.5 | 1,124.5 | 1,124.5 | 1,142.7 | 1,100.3 | 223,487 |