1,602.00
+7.9(+0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 26, 2025 | 1,598.3 | 1,554.4 | 1,554.4 | 1,603 | 1,550 | 37,050 |
| September 25, 2025 | 1,613 | 1,599.3 | 1,599.3 | 1,622.9 | 1,593.9 | 10,697 |
| September 24, 2025 | 1,630 | 1,613 | 1,613 | 1,630 | 1,605.6 | 14,473 |
| September 23, 2025 | 1,639.7 | 1,631 | 1,631 | 1,655 | 1,616.4 | 33,221 |
| September 22, 2025 | 1,620.6 | 1,639.7 | 1,639.7 | 1,667.2 | 1,620.6 | 28,167 |
| September 19, 2025 | 1,655 | 1,620.6 | 1,620.6 | 1,686.6 | 1,592 | 320,409 |
| September 18, 2025 | 1,706 | 1,661.1 | 1,661.1 | 1,706 | 1,658 | 17,432 |
| September 17, 2025 | 1,665 | 1,698.3 | 1,698.3 | 1,705 | 1,657.4 | 28,235 |
| September 16, 2025 | 1,649.2 | 1,652.9 | 1,652.9 | 1,674.9 | 1,637 | 204,318 |
| September 15, 2025 | 1,653.1 | 1,649.2 | 1,649.2 | 1,666.2 | 1,641 | 12,902 |
| September 12, 2025 | 1,648 | 1,640 | 1,640 | 1,656.6 | 1,635 | 12,322 |
| September 11, 2025 | 1,626.6 | 1,639.1 | 1,639.1 | 1,655.1 | 1,624.9 | 13,504 |
| September 10, 2025 | 1,601.1 | 1,627.4 | 1,627.4 | 1,648 | 1,598.3 | 35,852 |
| September 09, 2025 | 1,575 | 1,601.1 | 1,601.1 | 1,610.1 | 1,565 | 25,099 |
| September 08, 2025 | 1,579 | 1,580.6 | 1,580.6 | 1,592.9 | 1,562.2 | 20,731 |
| September 05, 2025 | 1,597 | 1,579.2 | 1,579.2 | 1,603.9 | 1,570.8 | 15,271 |
| September 04, 2025 | 1,603.5 | 1,602.3 | 1,602.3 | 1,613.5 | 1,573 | 235,857 |
| September 03, 2025 | 1,605.8 | 1,594.3 | 1,594.3 | 1,610.3 | 1,582.7 | 177,133 |
| September 02, 2025 | 1,595 | 1,605.8 | 1,605.8 | 1,620.3 | 1,583.1 | 70,753 |
| September 01, 2025 | 1,558.6 | 1,595.2 | 1,595.2 | 1,599 | 1,515 | 24,110 |
| August 29, 2025 | 1,554.9 | 1,563.5 | 1,563.5 | 1,590.9 | 1,544.2 | 23,505 |
| August 28, 2025 | 1,568.8 | 1,548.6 | 1,548.6 | 1,568.8 | 1,533.5 | 29,305 |
| August 26, 2025 | 1,569.1 | 1,560.8 | 1,560.8 | 1,577.7 | 1,546.2 | 150,762 |
| August 25, 2025 | 1,570.8 | 1,566.1 | 1,566.1 | 1,597.8 | 1,555.1 | 27,809 |
| August 22, 2025 | 1,539.8 | 1,570.8 | 1,570.8 | 1,585.1 | 1,535 | 41,481 |
| August 21, 2025 | 1,519.8 | 1,532.6 | 1,532.6 | 1,544.9 | 1,516 | 69,828 |
| August 20, 2025 | 1,489.9 | 1,513.4 | 1,513.4 | 1,517 | 1,471.1 | 46,533 |
| August 19, 2025 | 1,488.5 | 1,485.1 | 1,485.1 | 1,494.9 | 1,461 | 17,060 |
| August 18, 2025 | 1,478.5 | 1,480 | 1,480 | 1,508 | 1,465 | 26,861 |
| August 14, 2025 | 1,474.5 | 1,467.9 | 1,467.9 | 1,490 | 1,465 | 40,099 |
| August 13, 2025 | 1,483.8 | 1,474.5 | 1,474.5 | 1,500 | 1,471 | 77,846 |