1,867.90
+22.8(+1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,845 | 1,867.9 | 1,867.9 | 1,880 | 1,831.4 | 191,514 |
| December 23, 2025 | 1,844.9 | 1,845.1 | 1,845.1 | 1,857 | 1,829.9 | 121,971 |
| December 22, 2025 | 1,819.7 | 1,844 | 1,844 | 1,850.9 | 1,815 | 171,686 |
| December 19, 2025 | 1,823.6 | 1,811.2 | 1,811.2 | 1,849 | 1,782.5 | 451,741 |
| December 18, 2025 | 1,825.9 | 1,820.6 | 1,820.6 | 1,832.5 | 1,794 | 118,819 |
| December 17, 2025 | 1,845.4 | 1,835.5 | 1,835.5 | 1,861.1 | 1,822.2 | 119,463 |
| December 16, 2025 | 1,867.1 | 1,847.4 | 1,847.4 | 1,877.4 | 1,817 | 222,890 |
| December 15, 2025 | 1,844 | 1,864.7 | 1,864.7 | 1,875 | 1,831.4 | 205,093 |
| December 12, 2025 | 1,784.3 | 1,844.2 | 1,844.2 | 1,850 | 1,784.3 | 286,250 |
| December 11, 2025 | 1,796.9 | 1,772.8 | 1,772.8 | 1,829.7 | 1,767 | 86,756 |
| December 10, 2025 | 1,811.8 | 1,799 | 1,799 | 1,844.1 | 1,789.9 | 108,557 |
| December 09, 2025 | 1,780 | 1,802.4 | 1,802.4 | 1,820 | 1,730 | 310,091 |
| December 08, 2025 | 1,799.8 | 1,796.7 | 1,796.7 | 1,838.6 | 1,780.3 | 260,217 |
| December 05, 2025 | 1,800 | 1,793.5 | 1,793.5 | 1,815.6 | 1,782.3 | 152,873 |
| December 04, 2025 | 1,780 | 1,800.3 | 1,800.3 | 1,818 | 1,780 | 154,911 |
| December 03, 2025 | 1,775 | 1,788.6 | 1,788.6 | 1,798.2 | 1,766.9 | 163,330 |
| December 02, 2025 | 1,787.1 | 1,776.8 | 1,776.8 | 1,814.4 | 1,770 | 127,698 |
| December 01, 2025 | 1,825.1 | 1,789.4 | 1,789.4 | 1,836.8 | 1,772.4 | 187,779 |
| November 28, 2025 | 1,821 | 1,823.3 | 1,823.3 | 1,852.8 | 1,812 | 154,579 |
| November 27, 2025 | 1,878.5 | 1,827.2 | 1,827.2 | 1,878.5 | 1,815.2 | 263,526 |
| November 26, 2025 | 1,811 | 1,851.9 | 1,851.9 | 1,903.3 | 1,809.5 | 1.16M |
| November 25, 2025 | 1,833 | 1,816.1 | 1,816.1 | 1,844.2 | 1,798.6 | 432,372 |
| November 24, 2025 | 1,708.7 | 1,829 | 1,829 | 1,829 | 1,686.6 | 1.28M |
| November 21, 2025 | 1,700 | 1,704.2 | 1,704.2 | 1,714.9 | 1,682 | 189,015 |
| November 19, 2025 | 1,726 | 1,702.4 | 1,702.4 | 1,726 | 1,691.6 | 130,353 |
| November 18, 2025 | 1,765.4 | 1,729.1 | 1,729.1 | 1,771.1 | 1,721 | 127,916 |
| November 17, 2025 | 1,742.2 | 1,759.7 | 1,759.7 | 1,769.8 | 1,732.1 | 199,614 |
| November 14, 2025 | 1,725 | 1,742.2 | 1,742.2 | 1,758.4 | 1,715 | 170,988 |
| November 13, 2025 | 1,739 | 1,718.5 | 1,718.5 | 1,759 | 1,710 | 139,120 |
| November 12, 2025 | 1,735.9 | 1,736.9 | 1,736.9 | 1,775 | 1,730.4 | 236,937 |
| November 11, 2025 | 1,728.4 | 1,735.8 | 1,735.8 | 1,742.7 | 1,715.5 | 120,164 |
| November 10, 2025 | 1,711 | 1,730 | 1,730 | 1,749.5 | 1,685.2 | 321,705 |
| November 07, 2025 | 1,703.6 | 1,710.8 | 1,710.8 | 1,727.7 | 1,676.1 | 330,503 |
| November 06, 2025 | 1,769 | 1,703.8 | 1,703.8 | 1,769 | 1,695.1 | 316,037 |
| November 04, 2025 | 1,806.6 | 1,767.2 | 1,767.2 | 1,809 | 1,753.1 | 365,193 |
| November 03, 2025 | 1,677 | 1,806.6 | 1,806.6 | 1,822 | 1,674.6 | 2.44M |
| October 31, 2025 | 1,690 | 1,667.1 | 1,667.1 | 1,764 | 1,636 | 1.55M |
| October 30, 2025 | 1,650 | 1,674.4 | 1,674.4 | 1,687.5 | 1,625.6 | 341,187 |
| October 29, 2025 | 1,648 | 1,643.2 | 1,643.2 | 1,656 | 1,625.4 | 251,348 |
| October 28, 2025 | 1,681.1 | 1,640.9 | 1,640.9 | 1,692 | 1,630.1 | 345,900 |
| October 27, 2025 | 1,688.1 | 1,681.3 | 1,681.3 | 1,692.4 | 1,667.1 | 327,822 |
| October 24, 2025 | 1,596.8 | 1,679.8 | 1,679.8 | 1,714 | 1,596.8 | 2.95M |
| October 23, 2025 | 1,605.1 | 1,596.8 | 1,596.8 | 1,633 | 1,583.2 | 295,596 |
| October 21, 2025 | 1,564 | 1,601.7 | 1,601.7 | 1,610 | 1,563.9 | 73,269 |
| October 20, 2025 | 1,577.8 | 1,559.6 | 1,559.6 | 1,581.2 | 1,550 | 128,320 |
| October 17, 2025 | 1,591 | 1,571 | 1,571 | 1,592.2 | 1,556 | 141,170 |
| October 16, 2025 | 1,599.4 | 1,579.6 | 1,579.6 | 1,615 | 1,571 | 206,149 |
| October 15, 2025 | 1,592 | 1,599.4 | 1,599.4 | 1,610 | 1,573.7 | 130,181 |
| October 14, 2025 | 1,617 | 1,584.5 | 1,584.5 | 1,624.2 | 1,580 | 118,695 |
| October 13, 2025 | 1,640 | 1,617 | 1,617 | 1,640 | 1,598.5 | 131,396 |
| October 10, 2025 | 1,627 | 1,642.4 | 1,642.4 | 1,650.2 | 1,613.9 | 204,033 |
| October 09, 2025 | 1,548.5 | 1,619.7 | 1,619.7 | 1,631 | 1,544 | 376,005 |
| October 08, 2025 | 1,564.1 | 1,548.5 | 1,548.5 | 1,567.5 | 1,542.1 | 170,018 |
| October 07, 2025 | 1,548 | 1,564.1 | 1,564.1 | 1,577 | 1,537 | 180,196 |
| October 06, 2025 | 1,584 | 1,543.8 | 1,543.8 | 1,584 | 1,533.1 | 341,651 |
| October 03, 2025 | 1,562.5 | 1,575.9 | 1,575.9 | 1,629.4 | 1,562.1 | 347,543 |
| October 01, 2025 | 1,575.5 | 1,558.9 | 1,558.9 | 1,577.8 | 1,550 | 166,223 |
| September 30, 2025 | 1,615 | 1,569.8 | 1,569.8 | 1,636.3 | 1,552 | 532,094 |
| September 29, 2025 | 1,573.9 | 1,604.5 | 1,604.5 | 1,618 | 1,554.3 | 310,508 |
| September 26, 2025 | 1,595 | 1,558.2 | 1,558.2 | 1,609.9 | 1,550 | 281,018 |