1,653.40
+9(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,648.8 | 1,653.4 | 1,653.4 | 1,656 | 1,624.1 | 3,740 |
| December 04, 2025 | 1,653 | 1,644.4 | 1,644.4 | 1,655.1 | 1,612.1 | 2,405 |
| December 03, 2025 | 1,650 | 1,642.2 | 1,642.2 | 1,650 | 1,602 | 3,627 |
| December 02, 2025 | 1,646.7 | 1,646.3 | 1,646.3 | 1,651 | 1,633.2 | 881 |
| December 01, 2025 | 1,657.3 | 1,646.4 | 1,646.4 | 1,660 | 1,635.1 | 5,035 |
| November 28, 2025 | 1,650 | 1,653.9 | 1,653.9 | 1,661.8 | 1,633 | 4,037 |
| November 27, 2025 | 1,654.8 | 1,645.6 | 1,645.6 | 1,654.8 | 1,622.9 | 3,070 |
| November 26, 2025 | 1,644.6 | 1,652.5 | 1,652.5 | 1,660 | 1,631.2 | 2,784 |
| November 25, 2025 | 1,669 | 1,646.9 | 1,646.9 | 1,669 | 1,625 | 3,127 |
| November 24, 2025 | 1,670 | 1,643 | 1,643 | 1,670 | 1,626 | 2,576 |
| November 21, 2025 | 1,688.7 | 1,671.8 | 1,671.8 | 1,690 | 1,653 | 2,244 |
| November 19, 2025 | 1,680 | 1,670.9 | 1,670.9 | 1,699 | 1,659.9 | 2,105 |
| November 18, 2025 | 1,662.7 | 1,686.8 | 1,686.8 | 1,704.2 | 1,656 | 3,081 |
| November 17, 2025 | 1,679.9 | 1,665.9 | 1,665.9 | 1,686.1 | 1,645 | 3,822 |
| November 14, 2025 | 1,700 | 1,679.9 | 1,679.9 | 1,701.9 | 1,656 | 10,207 |
| November 13, 2025 | 1,680 | 1,707.9 | 1,707.9 | 1,734.5 | 1,680 | 9,016 |
| November 12, 2025 | 1,639.9 | 1,683.5 | 1,683.5 | 1,780 | 1,573.7 | 78,291 |
| November 11, 2025 | 1,674.9 | 1,639.9 | 1,639.9 | 1,678 | 1,624.2 | 8,068 |
| November 10, 2025 | 1,605.5 | 1,617.4 | 1,617.4 | 1,625.9 | 1,592.3 | 11,399 |
| November 07, 2025 | 1,581 | 1,601.8 | 1,601.8 | 1,607 | 1,574.1 | 5,235 |
| November 06, 2025 | 1,611.7 | 1,591.4 | 1,591.4 | 1,619.7 | 1,581 | 2,190 |
| November 04, 2025 | 1,635.6 | 1,603.7 | 1,603.7 | 1,637.8 | 1,599.1 | 2,149 |
| November 03, 2025 | 1,603.3 | 1,629.6 | 1,629.6 | 1,632.5 | 1,603.3 | 6,859 |
| October 31, 2025 | 1,602 | 1,603.3 | 1,603.3 | 1,617.5 | 1,581.1 | 5,772 |
| October 30, 2025 | 1,626.8 | 1,595.8 | 1,595.8 | 1,644.5 | 1,582.8 | 20,565 |
| October 29, 2025 | 1,624.9 | 1,616.8 | 1,616.8 | 1,625.8 | 1,595.3 | 11,325 |
| October 28, 2025 | 1,663.2 | 1,621.5 | 1,621.5 | 1,663.2 | 1,592.7 | 11,516 |
| October 27, 2025 | 1,699 | 1,646.7 | 1,646.7 | 1,699 | 1,639.4 | 11,453 |
| October 24, 2025 | 1,719 | 1,685 | 1,685 | 1,719.1 | 1,673.5 | 2,753 |
| October 23, 2025 | 1,737.5 | 1,715.7 | 1,715.7 | 1,737.5 | 1,705.5 | 3,708 |
| October 21, 2025 | 1,690.4 | 1,734 | 1,734 | 1,749 | 1,690.3 | 3,477 |
| October 20, 2025 | 1,730 | 1,690.3 | 1,690.3 | 1,730.6 | 1,685.3 | 4,128 |
| October 17, 2025 | 1,728.6 | 1,713.7 | 1,713.7 | 1,747 | 1,708 | 2,966 |
| October 16, 2025 | 1,728 | 1,723.4 | 1,723.4 | 1,730 | 1,701.2 | 2,591 |
| October 15, 2025 | 1,720.3 | 1,721.1 | 1,721.1 | 1,735 | 1,717 | 2,528 |
| October 14, 2025 | 1,700 | 1,720.4 | 1,720.4 | 1,736.7 | 1,682.7 | 4,757 |
| October 13, 2025 | 1,741.8 | 1,696 | 1,696 | 1,755 | 1,687 | 8,806 |
| October 10, 2025 | 1,740.1 | 1,741.8 | 1,741.8 | 1,763.9 | 1,735.1 | 24,128 |
| October 09, 2025 | 1,768.4 | 1,760.2 | 1,760.2 | 1,777 | 1,750 | 4,470 |
| October 08, 2025 | 1,799.9 | 1,763.6 | 1,763.6 | 1,799.9 | 1,758.2 | 4,372 |
| October 07, 2025 | 1,811.8 | 1,775.7 | 1,775.7 | 1,811.8 | 1,765.3 | 5,028 |
| October 06, 2025 | 1,825 | 1,793.9 | 1,793.9 | 1,826 | 1,789 | 8,953 |
| October 03, 2025 | 1,900 | 1,826.9 | 1,826.9 | 1,900 | 1,820 | 10,965 |
| October 01, 2025 | 1,919.7 | 1,875.1 | 1,875.1 | 1,919.7 | 1,870 | 3,206 |
| September 30, 2025 | 1,900.8 | 1,918.1 | 1,918.1 | 1,935 | 1,862 | 3,666 |
| September 29, 2025 | 1,912 | 1,919.4 | 1,919.4 | 1,935.8 | 1,892 | 2,052 |
| September 26, 2025 | 1,949.4 | 1,921.7 | 1,921.7 | 1,950 | 1,895 | 4,541 |
| September 25, 2025 | 1,958.6 | 1,953 | 1,953 | 1,967.9 | 1,938.2 | 1,300 |
| September 24, 2025 | 1,979.6 | 1,958.6 | 1,958.6 | 1,983 | 1,950 | 2,151 |
| September 23, 2025 | 2,005.9 | 1,978.1 | 1,978.1 | 2,005.9 | 1,957 | 4,932 |
| September 22, 2025 | 2,021.2 | 1,995.4 | 1,995.4 | 2,046.1 | 1,971.7 | 4,464 |
| September 19, 2025 | 2,035.3 | 2,021.2 | 2,021.2 | 2,050 | 2,004.7 | 2,293 |
| September 18, 2025 | 2,051 | 2,037.3 | 2,037.3 | 2,059.9 | 2,024.1 | 1,436 |
| September 17, 2025 | 2,063 | 2,051.8 | 2,051.8 | 2,066.1 | 2,040.1 | 3,381 |
| September 16, 2025 | 2,025.2 | 2,063 | 2,063 | 2,088.8 | 2,010 | 3,934 |
| September 15, 2025 | 2,068.1 | 2,041.8 | 2,041.8 | 2,083 | 2,030 | 3,340 |
| September 12, 2025 | 2,124.1 | 2,083 | 2,083 | 2,125 | 2,073.4 | 3,374 |
| September 11, 2025 | 2,119.2 | 2,117.7 | 2,117.7 | 2,171 | 2,103.9 | 9,798 |
| September 10, 2025 | 2,138.9 | 2,100.3 | 2,100.3 | 2,141.9 | 2,086.2 | 4,219 |
| September 09, 2025 | 2,151.7 | 2,117.7 | 2,117.7 | 2,178 | 2,101 | 9,676 |