1,049.20
+29.4(+2.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 19, 2025 | 1,020 | 1,049.2 | 1,049.2 | 1,057.5 | 1,019 | 45,034 |
| December 18, 2025 | 1,051.2 | 1,019.8 | 1,019.8 | 1,054.8 | 1,015.1 | 82,379 |
| December 17, 2025 | 1,076.6 | 1,051.2 | 1,051.2 | 1,081.5 | 1,040.1 | 47,466 |
| December 16, 2025 | 1,109 | 1,076.6 | 1,076.6 | 1,109 | 1,070 | 54,986 |
| December 15, 2025 | 1,112.6 | 1,109.5 | 1,109.5 | 1,125.4 | 1,085 | 104,636 |
| December 12, 2025 | 1,104.5 | 1,096.2 | 1,096.2 | 1,112.4 | 1,086.1 | 40,629 |
| December 11, 2025 | 1,089.9 | 1,092.4 | 1,092.4 | 1,108 | 1,074 | 58,225 |
| December 10, 2025 | 1,110 | 1,089.9 | 1,089.9 | 1,125 | 1,084.1 | 38,133 |
| December 09, 2025 | 1,105 | 1,094.9 | 1,094.9 | 1,117 | 1,070.9 | 86,254 |
| December 08, 2025 | 1,130.5 | 1,108.7 | 1,108.7 | 1,138.6 | 1,106.2 | 65,840 |
| December 05, 2025 | 1,128.1 | 1,141.6 | 1,141.6 | 1,154 | 1,122.1 | 41,085 |
| December 04, 2025 | 1,138.9 | 1,127 | 1,127 | 1,150.6 | 1,109 | 77,211 |
| December 03, 2025 | 1,169 | 1,132.2 | 1,132.2 | 1,169 | 1,129.5 | 54,679 |
| December 02, 2025 | 1,190 | 1,172.5 | 1,172.5 | 1,190 | 1,164.1 | 56,260 |
| December 01, 2025 | 1,181.9 | 1,185.2 | 1,185.2 | 1,217.9 | 1,168.2 | 136,775 |
| November 28, 2025 | 1,150 | 1,172.7 | 1,172.7 | 1,182 | 1,143 | 65,229 |
| November 27, 2025 | 1,157.4 | 1,154.5 | 1,154.5 | 1,164.9 | 1,144.5 | 74,449 |
| November 26, 2025 | 1,119.6 | 1,157.4 | 1,157.4 | 1,165 | 1,119.2 | 87,912 |
| November 25, 2025 | 1,110 | 1,117.7 | 1,117.7 | 1,139.8 | 1,110 | 70,784 |
| November 24, 2025 | 1,145.3 | 1,118.4 | 1,118.4 | 1,152.8 | 1,105.8 | 103,948 |
| November 21, 2025 | 1,177.2 | 1,144.2 | 1,144.2 | 1,177.3 | 1,136.9 | 53,763 |
| 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 |