1,576.70
-29(-1.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,605.7 | 1,576.7 | 1,576.7 | 1,611 | 1,570.5 | 15,366 |
| December 23, 2025 | 1,590 | 1,605.7 | 1,605.7 | 1,610.7 | 1,577.5 | 20,605 |
| December 22, 2025 | 1,576 | 1,590 | 1,590 | 1,600.6 | 1,571.5 | 14,455 |
| December 19, 2025 | 1,582.5 | 1,576.9 | 1,576.9 | 1,589.9 | 1,551 | 39,661 |
| December 18, 2025 | 1,554.9 | 1,581.9 | 1,581.9 | 1,598 | 1,547 | 33,341 |
| December 17, 2025 | 1,559.9 | 1,558.4 | 1,558.4 | 1,570.8 | 1,543.4 | 9,319 |
| December 16, 2025 | 1,569.6 | 1,552.1 | 1,552.1 | 1,569.7 | 1,548.8 | 14,368 |
| December 15, 2025 | 1,580 | 1,573.3 | 1,573.3 | 1,580.1 | 1,558.5 | 11,403 |
| December 12, 2025 | 1,564 | 1,582 | 1,582 | 1,587.5 | 1,564 | 8,942 |
| December 11, 2025 | 1,555.9 | 1,573.8 | 1,573.8 | 1,580.7 | 1,546.6 | 9,699 |
| December 10, 2025 | 1,598.8 | 1,561.9 | 1,561.9 | 1,625 | 1,555 | 11,735 |
| December 09, 2025 | 1,525 | 1,602.8 | 1,602.8 | 1,622 | 1,505.9 | 38,683 |
| December 08, 2025 | 1,559.9 | 1,536.9 | 1,536.9 | 1,574.7 | 1,532 | 93,046 |
| December 05, 2025 | 1,577 | 1,567.5 | 1,567.5 | 1,581.3 | 1,556 | 14,756 |
| December 04, 2025 | 1,573.7 | 1,581.2 | 1,581.2 | 1,586.9 | 1,570.6 | 14,337 |
| December 03, 2025 | 1,580 | 1,579 | 1,579 | 1,585.2 | 1,570.9 | 10,074 |
| December 02, 2025 | 1,550.2 | 1,576.7 | 1,576.7 | 1,583.4 | 1,550.2 | 14,352 |
| December 01, 2025 | 1,559.9 | 1,560.7 | 1,560.7 | 1,578.4 | 1,553.8 | 8,408 |
| November 28, 2025 | 1,568.7 | 1,555.6 | 1,555.6 | 1,577.2 | 1,550.6 | 32,292 |
| November 27, 2025 | 1,577 | 1,568.7 | 1,568.7 | 1,595 | 1,561.3 | 21,331 |
| November 26, 2025 | 1,564 | 1,575.9 | 1,575.9 | 1,596 | 1,563.9 | 10,210 |
| November 25, 2025 | 1,582.6 | 1,564.3 | 1,564.3 | 1,584 | 1,556.6 | 123,962 |
| November 24, 2025 | 1,527.6 | 1,582.6 | 1,582.6 | 1,597.6 | 1,527.6 | 78,002 |
| November 21, 2025 | 1,526 | 1,520.3 | 1,520.3 | 1,534.4 | 1,519.9 | 134,799 |
| November 19, 2025 | 1,570.3 | 1,531.9 | 1,531.9 | 1,576.2 | 1,527 | 49,295 |
| November 18, 2025 | 1,620 | 1,570.3 | 1,570.3 | 1,621.5 | 1,562 | 44,070 |
| November 17, 2025 | 1,594 | 1,624.9 | 1,624.9 | 1,643.7 | 1,593.1 | 41,653 |
| November 14, 2025 | 1,600 | 1,586.1 | 1,586.1 | 1,660 | 1,556.4 | 15,227 |
| November 13, 2025 | 1,628 | 1,620.8 | 1,620.8 | 1,648.9 | 1,613.8 | 26,963 |
| November 12, 2025 | 1,593.7 | 1,618.6 | 1,618.6 | 1,628.8 | 1,593.7 | 10,433 |
| November 11, 2025 | 1,597 | 1,593.2 | 1,593.2 | 1,603.6 | 1,575.8 | 14,074 |
| November 10, 2025 | 1,602 | 1,597.3 | 1,597.3 | 1,609.4 | 1,586 | 10,745 |
| November 07, 2025 | 1,580 | 1,602 | 1,602 | 1,651 | 1,580 | 25,673 |
| November 06, 2025 | 1,651.7 | 1,594.1 | 1,594.1 | 1,658.8 | 1,583 | 81,124 |
| November 04, 2025 | 1,674 | 1,651.7 | 1,651.7 | 1,692.3 | 1,642.3 | 24,372 |
| November 03, 2025 | 1,689.1 | 1,672.5 | 1,672.5 | 1,699.6 | 1,652.5 | 32,792 |
| November 02, 2025 | 1,689.1 | 1,672.5 | 1,672.5 | 1,699.6 | 1,652.5 | 32,792 |
| October 31, 2025 | 1,696 | 1,689.1 | 1,689.1 | 1,748.8 | 1,676.3 | 319,302 |
| October 30, 2025 | 1,582.1 | 1,676.3 | 1,676.3 | 1,701.8 | 1,560 | 399,180 |
| October 29, 2025 | 1,549.8 | 1,573.5 | 1,573.5 | 1,584.8 | 1,542.5 | 26,384 |
| October 28, 2025 | 1,586.4 | 1,549.8 | 1,549.8 | 1,625 | 1,545 | 46,253 |
| October 27, 2025 | 1,622.9 | 1,584.4 | 1,584.4 | 1,624 | 1,581.3 | 26,882 |
| October 24, 2025 | 1,636.2 | 1,621.2 | 1,621.2 | 1,645.8 | 1,617 | 6,664 |
| October 23, 2025 | 1,661.3 | 1,637 | 1,637 | 1,661.3 | 1,630 | 19,376 |
| October 21, 2025 | 1,638.3 | 1,656 | 1,656 | 1,668 | 1,632 | 5,889 |
| October 20, 2025 | 1,658.8 | 1,634 | 1,634 | 1,658.8 | 1,626.2 | 6,682 |
| October 17, 2025 | 1,675.9 | 1,650 | 1,650 | 1,679.5 | 1,646 | 7,716 |
| October 16, 2025 | 1,652.6 | 1,669.8 | 1,669.8 | 1,679.6 | 1,652.6 | 11,926 |
| October 15, 2025 | 1,681.7 | 1,652.6 | 1,652.6 | 1,681.7 | 1,648.3 | 9,976 |
| October 14, 2025 | 1,685.5 | 1,673.2 | 1,673.2 | 1,685.5 | 1,652.4 | 44,046 |
| October 13, 2025 | 1,679.9 | 1,673.6 | 1,673.6 | 1,680.4 | 1,661.4 | 13,535 |
| October 10, 2025 | 1,678.6 | 1,684.8 | 1,684.8 | 1,690 | 1,670 | 70,278 |
| October 09, 2025 | 1,651 | 1,677.4 | 1,677.4 | 1,681 | 1,649.3 | 17,469 |
| October 08, 2025 | 1,689.9 | 1,658.2 | 1,658.2 | 1,689.9 | 1,650 | 19,403 |
| October 07, 2025 | 1,699 | 1,685 | 1,685 | 1,704.9 | 1,672.7 | 25,860 |
| October 06, 2025 | 1,671.1 | 1,697 | 1,697 | 1,706.9 | 1,662.8 | 44,286 |
| October 03, 2025 | 1,633.8 | 1,662.8 | 1,662.8 | 1,668 | 1,624.3 | 114,094 |
| October 01, 2025 | 1,594 | 1,633.2 | 1,633.2 | 1,640.7 | 1,580.1 | 78,933 |
| September 30, 2025 | 1,649 | 1,588.2 | 1,588.2 | 1,695 | 1,560 | 174,489 |
| September 29, 2025 | 1,555 | 1,550.3 | 1,550.3 | 1,574.5 | 1,548.3 | 13,442 |