1,139.40
+9.4(+0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 1,121 | 1,139.4 | 1,139.4 | 1,200 | 1,117 | 46,160 |
| December 08, 2025 | 1,144.1 | 1,130 | 1,130 | 1,158.7 | 1,120 | 40,596 |
| December 05, 2025 | 1,175 | 1,150.7 | 1,150.7 | 1,175 | 1,142.1 | 25,230 |
| December 04, 2025 | 1,166.5 | 1,168 | 1,168 | 1,177 | 1,147.3 | 30,151 |
| December 03, 2025 | 1,176.7 | 1,159.6 | 1,159.6 | 1,182.3 | 1,141.6 | 38,529 |
| December 02, 2025 | 1,178.7 | 1,176.1 | 1,176.1 | 1,180 | 1,163.6 | 25,828 |
| December 01, 2025 | 1,179.2 | 1,184.6 | 1,184.6 | 1,190 | 1,167.2 | 23,463 |
| November 28, 2025 | 1,183.8 | 1,181.8 | 1,181.8 | 1,188 | 1,169.6 | 22,161 |
| November 27, 2025 | 1,200 | 1,176.1 | 1,176.1 | 1,200 | 1,170.1 | 23,849 |
| November 26, 2025 | 1,179.9 | 1,187.8 | 1,187.8 | 1,195 | 1,170.4 | 39,314 |
| November 25, 2025 | 1,159.9 | 1,178.9 | 1,178.9 | 1,185 | 1,150.2 | 39,187 |
| November 24, 2025 | 1,181.9 | 1,155.7 | 1,155.7 | 1,181.9 | 1,151 | 31,637 |
| November 21, 2025 | 1,181.2 | 1,174.4 | 1,174.4 | 1,184 | 1,165 | 42,091 |
| 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 |