1,004.00
+3.2(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,000.4 | 1,004 | 1,004 | 1,018 | 989 | 348 |
| December 10, 2025 | 1,008.9 | 1,000.8 | 1,000.8 | 1,040.1 | 990.3 | 398 |
| December 09, 2025 | 1,007 | 1,002.6 | 1,002.6 | 1,017.8 | 986.4 | 111 |
| December 08, 2025 | 1,025 | 1,012 | 1,012 | 1,043 | 1,012 | 120 |
| December 05, 2025 | 1,015 | 1,015 | 1,015 | 1,015 | 1,015 | 27 |
| December 04, 2025 | 1,029 | 1,022.9 | 1,022.9 | 1,049 | 1,013.3 | 175 |
| December 03, 2025 | 1,012.1 | 1,029.2 | 1,029.2 | 1,029.9 | 1,012 | 53 |
| December 02, 2025 | 1,010.1 | 1,017.2 | 1,017.2 | 1,023 | 1,010.1 | 27 |
| December 01, 2025 | 1,025 | 1,024 | 1,024 | 1,047.8 | 1,003 | 275 |
| November 28, 2025 | 1,017.1 | 1,006.5 | 1,006.5 | 1,024 | 991.1 | 823 |
| November 27, 2025 | 1,049 | 1,005.3 | 1,005.3 | 1,049.1 | 990 | 855 |
| November 26, 2025 | 1,049 | 1,026.3 | 1,026.3 | 1,049 | 1,021.2 | 122 |
| November 25, 2025 | 1,027.7 | 1,029 | 1,029 | 1,037.8 | 1,012.3 | 260 |
| November 24, 2025 | 1,077 | 1,044.5 | 1,044.5 | 1,077 | 1,027 | 220 |
| November 21, 2025 | 1,100 | 1,086.7 | 1,086.7 | 1,100 | 1,068 | 127 |
| November 19, 2025 | 1,068 | 1,060.3 | 1,060.3 | 1,068 | 1,046.4 | 104 |
| November 18, 2025 | 1,081.1 | 1,067.2 | 1,067.2 | 1,088.9 | 1,065.1 | 270 |
| November 17, 2025 | 1,123.6 | 1,071.6 | 1,071.6 | 1,123.7 | 1,065.2 | 692 |
| November 14, 2025 | 1,095 | 1,091.4 | 1,091.4 | 1,112.4 | 1,090 | 256 |
| November 13, 2025 | 1,072.9 | 1,099.8 | 1,099.8 | 1,174 | 1,072.9 | 1,196 |
| November 12, 2025 | 1,068.1 | 1,063.4 | 1,063.4 | 1,085 | 1,058 | 466 |
| November 11, 2025 | 1,070.1 | 1,068.1 | 1,068.1 | 1,070.1 | 1,050 | 155 |
| November 10, 2025 | 1,080 | 1,070.1 | 1,070.1 | 1,093.4 | 1,027 | 438 |
| November 07, 2025 | 1,088.5 | 1,078.1 | 1,078.1 | 1,089.5 | 1,067 | 443 |
| November 06, 2025 | 1,084 | 1,088.5 | 1,088.5 | 1,190 | 1,062.4 | 3,379 |
| November 04, 2025 | 1,083.2 | 1,077.4 | 1,077.4 | 1,170 | 1,051 | 1,355 |
| November 03, 2025 | 1,225 | 1,083.2 | 1,083.2 | 1,225 | 1,080 | 5,051 |
| October 31, 2025 | 1,023 | 1,204 | 1,204 | 1,214 | 1,019.8 | 31,802 |
| October 30, 2025 | 1,005.3 | 1,011.7 | 1,011.7 | 1,069.3 | 986 | 596 |
| October 29, 2025 | 1,000.4 | 1,006.3 | 1,006.3 | 1,018.8 | 990 | 73 |
| October 28, 2025 | 1,013 | 1,005.9 | 1,005.9 | 1,028.7 | 977 | 130 |
| October 27, 2025 | 1,014.7 | 1,017.5 | 1,017.5 | 1,028.8 | 1,013 | 170 |
| October 24, 2025 | 1,024 | 1,021.2 | 1,021.2 | 1,030 | 1,021.2 | 137 |
| October 23, 2025 | 1,025 | 1,013.2 | 1,013.2 | 1,042 | 1,013.1 | 136 |
| October 21, 2025 | 1,010 | 1,010 | 1,010 | 1,010 | 1,010 | 0 |
| October 20, 2025 | 1,017.4 | 1,010 | 1,010 | 1,017.4 | 1,002 | 102 |
| October 17, 2025 | 1,020 | 1,016.4 | 1,016.4 | 1,039.4 | 1,015 | 243 |
| October 16, 2025 | 1,031.1 | 1,027 | 1,027 | 1,044.4 | 1,011.2 | 190 |
| October 15, 2025 | 1,034.8 | 1,025.6 | 1,025.6 | 1,044.3 | 1,010 | 48 |
| October 14, 2025 | 1,036.4 | 1,034.8 | 1,034.8 | 1,048.3 | 1,025 | 134 |
| October 13, 2025 | 1,064.9 | 1,057.6 | 1,057.6 | 1,064.9 | 1,029 | 134 |
| October 10, 2025 | 1,019.7 | 1,036.1 | 1,036.1 | 1,149.4 | 1,019.7 | 957 |
| October 09, 2025 | 1,026.1 | 1,007.1 | 1,007.1 | 1,039.3 | 1,001.3 | 457 |
| October 08, 2025 | 1,041.9 | 1,030.8 | 1,030.8 | 1,058.4 | 1,026.3 | 106 |
| October 07, 2025 | 1,046.1 | 1,030.8 | 1,030.8 | 1,060 | 1,025.4 | 318 |
| October 06, 2025 | 1,031.4 | 1,046 | 1,046 | 1,083 | 1,025 | 483 |
| October 03, 2025 | 1,065.3 | 1,032.8 | 1,032.8 | 1,099.4 | 1,006.1 | 441 |
| October 01, 2025 | 1,064.6 | 1,085 | 1,085 | 1,109.8 | 1,064.6 | 119 |
| September 30, 2025 | 1,087 | 1,064.6 | 1,064.6 | 1,094.8 | 1,062.3 | 72 |
| September 29, 2025 | 1,074.8 | 1,087.2 | 1,087.2 | 1,167.4 | 1,070 | 1,193 |
| September 26, 2025 | 1,060.4 | 1,060.8 | 1,060.8 | 1,069 | 1,060 | 73 |
| September 25, 2025 | 1,072 | 1,076 | 1,076 | 1,115 | 1,072 | 314 |
| September 24, 2025 | 1,072 | 1,107.5 | 1,107.5 | 1,137.9 | 1,060 | 2,204 |
| September 23, 2025 | 1,044.9 | 1,082.1 | 1,082.1 | 1,236.2 | 990 | 9,789 |
| September 22, 2025 | 1,029.3 | 1,030.2 | 1,030.2 | 1,032 | 1,028.5 | 9 |
| September 19, 2025 | 1,035 | 1,037.2 | 1,037.2 | 1,048 | 1,035 | 19 |
| September 18, 2025 | 1,040.5 | 1,038.4 | 1,038.4 | 1,049.4 | 1,035 | 164 |
| September 17, 2025 | 1,045.4 | 1,051.7 | 1,051.7 | 1,072.8 | 1,045.4 | 32 |
| September 16, 2025 | 1,082 | 1,045.4 | 1,045.4 | 1,092 | 1,042.1 | 176 |
| September 15, 2025 | 1,067.7 | 1,062.8 | 1,062.8 | 1,140 | 1,000.5 | 2,597 |