1,113.00
-17.1(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 1,138.7 | 1,130.1 | 1,130.1 | 1,146 | 1,125 | 14,116 |
| November 11, 2025 | 1,151 | 1,135.4 | 1,135.4 | 1,154.5 | 1,115.2 | 25,102 |
| November 10, 2025 | 1,143.6 | 1,151.1 | 1,151.1 | 1,167.5 | 1,132.4 | 13,084 |
| November 07, 2025 | 1,135 | 1,143.6 | 1,143.6 | 1,174.8 | 1,130 | 13,163 |
| November 06, 2025 | 1,150.2 | 1,135 | 1,135 | 1,154.2 | 1,130 | 9,463 |
| November 04, 2025 | 1,170.5 | 1,150.2 | 1,150.2 | 1,180.6 | 1,140.1 | 52,703 |
| November 03, 2025 | 1,164.9 | 1,171.5 | 1,171.5 | 1,184.4 | 1,160 | 9,357 |
| October 31, 2025 | 1,177 | 1,166.6 | 1,166.6 | 1,189 | 1,162.3 | 6,585 |
| October 30, 2025 | 1,191.8 | 1,182.6 | 1,182.6 | 1,196.9 | 1,180 | 5,539 |
| October 29, 2025 | 1,188.4 | 1,189.9 | 1,189.9 | 1,207.8 | 1,186.2 | 61,089 |
| October 28, 2025 | 1,199.9 | 1,188.4 | 1,188.4 | 1,206 | 1,184 | 5,220 |
| October 27, 2025 | 1,182.8 | 1,200.6 | 1,200.6 | 1,206 | 1,176 | 8,747 |
| October 24, 2025 | 1,200.1 | 1,182.8 | 1,182.8 | 1,209.3 | 1,180 | 6,628 |
| October 23, 2025 | 1,175.7 | 1,203.4 | 1,203.4 | 1,210 | 1,166.6 | 36,849 |
| October 21, 2025 | 1,168.1 | 1,174.7 | 1,174.7 | 1,190.5 | 1,167.1 | 2,733 |
| October 20, 2025 | 1,178.1 | 1,173.2 | 1,173.2 | 1,195.8 | 1,166.5 | 17,119 |
| October 17, 2025 | 1,224 | 1,178.1 | 1,178.1 | 1,232.6 | 1,166 | 102,107 |
| October 16, 2025 | 1,228.8 | 1,234.2 | 1,234.2 | 1,245.6 | 1,225 | 7,447 |
| October 15, 2025 | 1,251.8 | 1,228.8 | 1,228.8 | 1,262 | 1,223.8 | 32,109 |
| October 14, 2025 | 1,261 | 1,265 | 1,265 | 1,271.9 | 1,247.6 | 9,482 |
| October 13, 2025 | 1,264 | 1,268.9 | 1,268.9 | 1,273.2 | 1,256 | 11,339 |
| October 10, 2025 | 1,279.9 | 1,268.8 | 1,268.8 | 1,279.9 | 1,261.7 | 26,517 |
| October 09, 2025 | 1,275 | 1,283.1 | 1,283.1 | 1,309.8 | 1,250.8 | 383,677 |
| October 08, 2025 | 1,236.2 | 1,244.4 | 1,244.4 | 1,269.8 | 1,226.1 | 21,484 |
| October 07, 2025 | 1,225.5 | 1,236.2 | 1,236.2 | 1,242.5 | 1,225.5 | 11,119 |
| October 06, 2025 | 1,240.5 | 1,231.2 | 1,231.2 | 1,243.8 | 1,225 | 8,075 |
| October 03, 2025 | 1,231.2 | 1,239 | 1,239 | 1,244.6 | 1,225.1 | 7,396 |
| October 01, 2025 | 1,220.7 | 1,230.8 | 1,230.8 | 1,238 | 1,214.7 | 7,005 |
| September 30, 2025 | 1,205 | 1,221.2 | 1,221.2 | 1,233 | 1,205 | 11,424 |
| September 29, 2025 | 1,248.1 | 1,213.7 | 1,213.7 | 1,255.6 | 1,200.4 | 10,081 |
| September 26, 2025 | 1,265.8 | 1,248.1 | 1,248.1 | 1,270 | 1,243.4 | 23,952 |
| September 25, 2025 | 1,306.8 | 1,271.8 | 1,271.8 | 1,307.9 | 1,256.3 | 9,258 |
| September 24, 2025 | 1,280.1 | 1,300.2 | 1,300.2 | 1,304.3 | 1,275.6 | 22,241 |
| September 23, 2025 | 1,306.7 | 1,286.8 | 1,286.8 | 1,312.4 | 1,280 | 11,391 |
| September 22, 2025 | 1,315 | 1,310.3 | 1,310.3 | 1,345 | 1,305 | 10,306 |
| September 19, 2025 | 1,316.3 | 1,323.5 | 1,323.5 | 1,329 | 1,301.5 | 13,631 |
| September 18, 2025 | 1,320.1 | 1,316.2 | 1,316.2 | 1,327.8 | 1,305.5 | 12,174 |
| September 17, 2025 | 1,325 | 1,320 | 1,320 | 1,343.9 | 1,315 | 25,759 |
| September 16, 2025 | 1,299.6 | 1,321.3 | 1,321.3 | 1,330 | 1,293.5 | 26,218 |
| September 15, 2025 | 1,277.8 | 1,299.6 | 1,299.6 | 1,304 | 1,273.1 | 27,135 |
| September 12, 2025 | 1,281 | 1,277.8 | 1,277.8 | 1,305 | 1,273 | 9,010 |
| September 11, 2025 | 1,290.6 | 1,293.8 | 1,293.8 | 1,308 | 1,276.5 | 129,265 |
| September 10, 2025 | 1,290.9 | 1,290.6 | 1,290.6 | 1,305.4 | 1,278.5 | 22,558 |
| September 09, 2025 | 1,284.1 | 1,288.3 | 1,288.3 | 1,295.9 | 1,260.1 | 14,389 |
| September 08, 2025 | 1,290 | 1,275.4 | 1,275.4 | 1,290.9 | 1,260 | 46,631 |
| September 05, 2025 | 1,300.2 | 1,290.1 | 1,290.1 | 1,301.8 | 1,277 | 13,289 |
| September 04, 2025 | 1,299.1 | 1,296 | 1,296 | 1,304.6 | 1,277.7 | 17,649 |
| September 03, 2025 | 1,275 | 1,286.8 | 1,286.8 | 1,292 | 1,270.5 | 10,460 |
| September 02, 2025 | 1,254.1 | 1,275.6 | 1,275.6 | 1,280 | 1,245.1 | 19,628 |
| September 01, 2025 | 1,249.8 | 1,254.1 | 1,254.1 | 1,260.8 | 1,242 | 6,481 |
| August 29, 2025 | 1,263 | 1,249.8 | 1,249.8 | 1,274.8 | 1,242.8 | 12,973 |
| August 28, 2025 | 1,279 | 1,262.4 | 1,262.4 | 1,280 | 1,254.1 | 22,780 |
| August 26, 2025 | 1,271.1 | 1,260.9 | 1,260.9 | 1,273.9 | 1,250.3 | 14,840 |
| August 25, 2025 | 1,268.1 | 1,270.9 | 1,270.9 | 1,278.9 | 1,256.5 | 12,070 |
| August 22, 2025 | 1,275.7 | 1,267.8 | 1,267.8 | 1,288 | 1,260 | 10,813 |
| August 21, 2025 | 1,269.8 | 1,274.8 | 1,274.8 | 1,282 | 1,262.2 | 9,436 |
| August 20, 2025 | 1,266.4 | 1,269.4 | 1,269.4 | 1,282.7 | 1,260 | 10,614 |
| August 19, 2025 | 1,259 | 1,266.4 | 1,266.4 | 1,272 | 1,259 | 8,025 |
| August 18, 2025 | 1,271.4 | 1,262.8 | 1,262.8 | 1,279.3 | 1,260 | 11,450 |
| August 14, 2025 | 1,233.8 | 1,264.6 | 1,264.6 | 1,272 | 1,232.1 | 36,090 |