1,169.60
+1.3(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 1,175.9 | 1,169.6 | 1,169.6 | 1,175.9 | 1,161 | 27,798 |
| November 18, 2025 | 1,211.5 | 1,168.3 | 1,168.3 | 1,211.5 | 1,162.9 | 67,171 |
| November 17, 2025 | 1,216.3 | 1,203.7 | 1,203.7 | 1,224.4 | 1,199.8 | 24,303 |
| November 14, 2025 | 1,211.5 | 1,208.5 | 1,208.5 | 1,222.9 | 1,204.3 | 36,273 |
| November 13, 2025 | 1,226.7 | 1,219.6 | 1,219.6 | 1,227.4 | 1,217 | 25,076 |
| November 12, 2025 | 1,215 | 1,226.7 | 1,226.7 | 1,255.9 | 1,209.9 | 48,556 |
| November 11, 2025 | 1,213.2 | 1,216.3 | 1,216.3 | 1,220 | 1,198 | 41,055 |
| November 10, 2025 | 1,232 | 1,219.2 | 1,219.2 | 1,232 | 1,200 | 47,754 |
| November 07, 2025 | 1,243.8 | 1,224.1 | 1,224.1 | 1,246.2 | 1,214.4 | 46,242 |
| November 06, 2025 | 1,260 | 1,243.2 | 1,243.2 | 1,264 | 1,216.1 | 114,750 |
| November 04, 2025 | 1,253.5 | 1,264.3 | 1,264.3 | 1,289.4 | 1,251.2 | 72,195 |
| November 03, 2025 | 1,236.9 | 1,255.4 | 1,255.4 | 1,262 | 1,234.2 | 46,787 |
| October 31, 2025 | 1,237 | 1,236.8 | 1,236.8 | 1,242 | 1,222.6 | 41,880 |
| October 30, 2025 | 1,222.5 | 1,237.8 | 1,237.8 | 1,240.9 | 1,219.4 | 34,423 |
| October 29, 2025 | 1,221 | 1,222.7 | 1,222.7 | 1,230 | 1,216.4 | 19,728 |
| October 28, 2025 | 1,222.4 | 1,222.4 | 1,222.4 | 1,230 | 1,216 | 20,268 |
| October 27, 2025 | 1,222.8 | 1,222.4 | 1,222.4 | 1,228.4 | 1,210.8 | 26,955 |
| October 24, 2025 | 1,215 | 1,221.8 | 1,221.8 | 1,245 | 1,206 | 40,219 |
| October 23, 2025 | 1,215 | 1,209.4 | 1,209.4 | 1,243.9 | 1,205.1 | 57,082 |
| October 21, 2025 | 1,218 | 1,213.7 | 1,213.7 | 1,235 | 1,203.2 | 9,587 |
| October 20, 2025 | 1,216.8 | 1,205.9 | 1,205.9 | 1,218.3 | 1,194.9 | 30,910 |
| October 17, 2025 | 1,229.9 | 1,216.8 | 1,216.8 | 1,229.9 | 1,211 | 12,040 |
| October 16, 2025 | 1,218.5 | 1,226.9 | 1,226.9 | 1,234.8 | 1,218 | 26,836 |
| October 15, 2025 | 1,214.6 | 1,218.5 | 1,218.5 | 1,230.9 | 1,210 | 22,522 |
| October 14, 2025 | 1,212.1 | 1,214.6 | 1,214.6 | 1,229.9 | 1,207.6 | 33,671 |
| October 13, 2025 | 1,201.9 | 1,221.6 | 1,221.6 | 1,229.8 | 1,197.4 | 38,514 |
| October 10, 2025 | 1,223.4 | 1,201.9 | 1,201.9 | 1,223.5 | 1,199 | 51,026 |
| October 09, 2025 | 1,216.4 | 1,221.2 | 1,221.2 | 1,227.4 | 1,204.6 | 27,440 |
| October 08, 2025 | 1,237.5 | 1,209.4 | 1,209.4 | 1,240.7 | 1,198.8 | 70,189 |
| October 07, 2025 | 1,232 | 1,229.5 | 1,229.5 | 1,234.2 | 1,216.9 | 47,951 |
| October 06, 2025 | 1,226 | 1,231 | 1,231 | 1,233.1 | 1,208 | 58,325 |
| October 03, 2025 | 1,240 | 1,226 | 1,226 | 1,243.2 | 1,205 | 37,699 |
| October 01, 2025 | 1,211 | 1,239.9 | 1,239.9 | 1,245 | 1,204.4 | 59,573 |
| September 30, 2025 | 1,223.4 | 1,210.2 | 1,210.2 | 1,225.3 | 1,190.2 | 54,443 |
| September 29, 2025 | 1,215.5 | 1,225.3 | 1,225.3 | 1,230 | 1,204.9 | 35,155 |
| September 26, 2025 | 1,225.1 | 1,215.5 | 1,215.5 | 1,228.5 | 1,205 | 44,159 |
| September 25, 2025 | 1,241.6 | 1,225.1 | 1,225.1 | 1,248.2 | 1,221 | 39,632 |
| September 24, 2025 | 1,221.2 | 1,242 | 1,242 | 1,250.2 | 1,218.7 | 51,930 |
| September 23, 2025 | 1,256 | 1,220.9 | 1,220.9 | 1,259.9 | 1,219.8 | 55,215 |
| September 22, 2025 | 1,275 | 1,254.4 | 1,254.4 | 1,275 | 1,247.1 | 85,504 |
| September 19, 2025 | 1,270 | 1,275.1 | 1,275.1 | 1,282.6 | 1,250.1 | 125,230 |
| September 18, 2025 | 1,308.5 | 1,295.4 | 1,267.4 | 1,317.8 | 1,287.5 | 138,008 |
| September 17, 2025 | 1,320 | 1,308.5 | 1,280.22 | 1,326 | 1,306.7 | 180,876 |
| September 16, 2025 | 1,311 | 1,311 | 1,282.66 | 1,329 | 1,305 | 74,858 |
| September 15, 2025 | 1,309.6 | 1,304.2 | 1,276.01 | 1,313.4 | 1,301 | 53,681 |
| September 12, 2025 | 1,324.6 | 1,300.8 | 1,300.8 | 1,324.6 | 1,295 | 65,621 |
| September 11, 2025 | 1,291.8 | 1,313.1 | 1,313.1 | 1,316.4 | 1,291.8 | 104,197 |
| September 10, 2025 | 1,281.9 | 1,291.8 | 1,291.8 | 1,309.7 | 1,273 | 118,620 |
| September 09, 2025 | 1,278 | 1,281.8 | 1,281.8 | 1,294 | 1,270 | 75,162 |
| September 08, 2025 | 1,260.4 | 1,270.3 | 1,270.3 | 1,274.6 | 1,246.8 | 54,997 |
| September 05, 2025 | 1,265 | 1,252.4 | 1,252.4 | 1,272.5 | 1,250 | 42,881 |
| September 04, 2025 | 1,273.9 | 1,264.7 | 1,264.7 | 1,274.8 | 1,251 | 85,566 |
| September 03, 2025 | 1,265.8 | 1,264.5 | 1,264.5 | 1,273.7 | 1,247.7 | 195,491 |
| September 02, 2025 | 1,270 | 1,279.4 | 1,279.4 | 1,295 | 1,266 | 103,413 |
| September 01, 2025 | 1,255 | 1,273.4 | 1,273.4 | 1,282.8 | 1,253 | 76,895 |
| August 29, 2025 | 1,235 | 1,249.6 | 1,249.6 | 1,251 | 1,226.1 | 35,193 |
| August 28, 2025 | 1,245.8 | 1,234.5 | 1,234.5 | 1,250 | 1,225 | 43,436 |
| August 26, 2025 | 1,254 | 1,239.5 | 1,239.5 | 1,257.2 | 1,227.6 | 61,225 |
| August 25, 2025 | 1,242.3 | 1,248.8 | 1,248.8 | 1,270.9 | 1,240.8 | 60,466 |
| August 22, 2025 | 1,251 | 1,242 | 1,242 | 1,260.1 | 1,233.4 | 37,786 |