1,047.00
+9.2(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,037.8 | 1,047 | 1,047 | 1,067.4 | 1,036.5 | 74,218 |
| December 03, 2025 | 1,030.3 | 1,037.8 | 1,037.8 | 1,068.6 | 996.3 | 884,767 |
| December 02, 2025 | 1,039.2 | 1,029.4 | 1,029.4 | 1,044.5 | 1,020 | 22,132 |
| December 01, 2025 | 1,057.2 | 1,033.8 | 1,033.8 | 1,060.1 | 1,031 | 32,901 |
| November 28, 2025 | 1,063 | 1,051.7 | 1,051.7 | 1,091.4 | 1,045.4 | 82,533 |
| November 27, 2025 | 1,065.9 | 1,051.3 | 1,051.3 | 1,072.5 | 1,046.5 | 18,819 |
| November 26, 2025 | 1,049.9 | 1,061.8 | 1,061.8 | 1,076.1 | 1,041.6 | 40,103 |
| November 25, 2025 | 1,043.6 | 1,051.1 | 1,051.1 | 1,062 | 1,030.9 | 15,771 |
| November 24, 2025 | 1,046.4 | 1,042.6 | 1,042.6 | 1,052 | 1,035 | 13,633 |
| November 21, 2025 | 1,071.1 | 1,046.4 | 1,046.4 | 1,071.5 | 1,039.2 | 16,990 |
| November 19, 2025 | 1,056.3 | 1,053.6 | 1,053.6 | 1,060 | 1,045.2 | 17,128 |
| November 18, 2025 | 1,072.2 | 1,056.3 | 1,056.3 | 1,072.2 | 1,051.6 | 22,935 |
| November 17, 2025 | 1,093.6 | 1,072.2 | 1,072.2 | 1,093.6 | 1,069 | 26,432 |
| November 14, 2025 | 1,066.5 | 1,092.9 | 1,092.9 | 1,095.9 | 1,060.1 | 32,845 |
| November 13, 2025 | 1,092.4 | 1,077 | 1,077 | 1,115.8 | 1,064 | 62,246 |
| November 12, 2025 | 1,068 | 1,100.8 | 1,100.8 | 1,108.7 | 1,063.8 | 88,984 |
| November 11, 2025 | 1,024.4 | 1,070.9 | 1,070.9 | 1,104.1 | 1,016.3 | 186,725 |
| November 10, 2025 | 1,042 | 1,023.4 | 1,023.4 | 1,044.3 | 1,018 | 51,383 |
| November 07, 2025 | 1,009.9 | 1,041.9 | 1,041.9 | 1,054.9 | 1,000.1 | 80,089 |
| November 06, 2025 | 1,026.3 | 1,020.1 | 1,020.1 | 1,054.5 | 1,015.2 | 102,438 |
| November 04, 2025 | 1,046.8 | 1,039.7 | 1,039.7 | 1,076.7 | 1,033.8 | 132,429 |
| November 03, 2025 | 1,103.6 | 1,073.3 | 1,073.3 | 1,103.6 | 1,050.5 | 258,791 |
| October 31, 2025 | 1,140 | 1,105.85 | 1,105.85 | 1,141.5 | 1,098.4 | 64,162 |
| October 30, 2025 | 1,139.8 | 1,141.5 | 1,141.5 | 1,158 | 1,125.1 | 154,505 |
| October 29, 2025 | 1,106.7 | 1,146.65 | 1,146.65 | 1,162 | 1,095.3 | 410,106 |
| October 28, 2025 | 1,073 | 1,131.55 | 1,131.55 | 1,179 | 1,055.3 | 2.9M |
| October 27, 2025 | 912.3 | 1,079.9 | 1,079.9 | 1,084.25 | 903 | 1.85M |
| October 24, 2025 | 913.7 | 903.55 | 903.55 | 913.7 | 895 | 12,259 |
| October 23, 2025 | 910.7 | 906.25 | 906.25 | 912.3 | 891 | 19,824 |
| October 21, 2025 | 893.9 | 905.9 | 905.9 | 914.95 | 885.45 | 18,619 |
| October 20, 2025 | 898.8 | 885.3 | 885.3 | 899.85 | 878.65 | 20,841 |
| October 17, 2025 | 904.45 | 894.1 | 894.1 | 904.45 | 890.4 | 17,746 |
| October 16, 2025 | 905.5 | 898.6 | 898.6 | 906.1 | 891.75 | 26,389 |
| October 15, 2025 | 873.9 | 910.05 | 910.05 | 942.6 | 869.3 | 92,047 |
| October 14, 2025 | 878.5 | 869.3 | 869.3 | 878.5 | 867.2 | 21,377 |
| October 13, 2025 | 879 | 873.9 | 873.9 | 884.4 | 871.05 | 32,072 |
| October 10, 2025 | 888.8 | 880.9 | 880.9 | 891.65 | 880 | 33,495 |
| October 09, 2025 | 908.8 | 888.8 | 888.8 | 908.8 | 881.05 | 737,968 |
| October 08, 2025 | 909.4 | 899.9 | 899.9 | 909.4 | 897 | 97,520 |
| October 07, 2025 | 913.5 | 905.8 | 905.8 | 913.5 | 899.65 | 112,988 |
| October 06, 2025 | 924.95 | 915.2 | 915.2 | 925 | 906.45 | 28,823 |
| October 03, 2025 | 927.7 | 921.2 | 921.2 | 930 | 912.8 | 81,200 |
| October 01, 2025 | 909 | 912.95 | 912.95 | 924 | 906.05 | 64,153 |
| September 30, 2025 | 908 | 912.8 | 912.8 | 920 | 897.05 | 697,041 |
| September 29, 2025 | 900.3 | 911.05 | 911.05 | 921 | 900.3 | 162,384 |
| September 26, 2025 | 891 | 895.6 | 895.6 | 900 | 886 | 96,022 |
| September 25, 2025 | 905.4 | 894.4 | 894.4 | 905.4 | 890.9 | 29,335 |
| September 24, 2025 | 908.4 | 901.75 | 901.75 | 908.4 | 898 | 22,279 |
| September 23, 2025 | 916.95 | 902.5 | 902.5 | 916.95 | 900 | 26,099 |
| September 22, 2025 | 907 | 909.5 | 909.5 | 922.05 | 900 | 58,191 |
| September 19, 2025 | 934.75 | 899.8 | 899.8 | 934.75 | 892.4 | 326,248 |
| September 18, 2025 | 909.5 | 925.6 | 925.6 | 934.7 | 905.85 | 100,648 |
| September 17, 2025 | 913.6 | 908.1 | 908.1 | 924.7 | 904.9 | 80,518 |
| September 16, 2025 | 915.5 | 909.1 | 909.1 | 915.5 | 895 | 90,778 |
| September 15, 2025 | 900.05 | 906.5 | 906.5 | 924.9 | 900.05 | 309,204 |
| September 12, 2025 | 916 | 907.35 | 907.35 | 916 | 905.9 | 14,892 |
| September 11, 2025 | 908.35 | 910.2 | 910.2 | 913.1 | 899 | 17,596 |
| September 10, 2025 | 908.8 | 908.35 | 908.35 | 916 | 904 | 17,514 |
| September 09, 2025 | 909.8 | 906.05 | 906.05 | 925 | 901.05 | 33,992 |
| September 08, 2025 | 921.8 | 901.65 | 901.65 | 928.8 | 900.55 | 34,177 |