1,583.70
-9.3(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,596.1 | 1,583.7 | 1,583.7 | 1,606.3 | 1,563.3 | 1,220 |
| December 23, 2025 | 1,595 | 1,593 | 1,593 | 1,600 | 1,576.8 | 3,815 |
| December 22, 2025 | 1,585 | 1,583 | 1,583 | 1,598 | 1,565.1 | 2,045 |
| December 19, 2025 | 1,581.2 | 1,585.9 | 1,585.9 | 1,600 | 1,562 | 7,181 |
| December 18, 2025 | 1,584.3 | 1,574.9 | 1,574.9 | 1,592.1 | 1,564.1 | 1,912 |
| December 17, 2025 | 1,596.2 | 1,599.8 | 1,599.8 | 1,601 | 1,552.7 | 3,951 |
| December 16, 2025 | 1,603 | 1,587.4 | 1,587.4 | 1,607.3 | 1,574.4 | 1,934 |
| December 15, 2025 | 1,613.1 | 1,594.1 | 1,594.1 | 1,613.1 | 1,580 | 2,948 |
| December 12, 2025 | 1,606.1 | 1,605.1 | 1,605.1 | 1,610.8 | 1,592 | 3,240 |
| December 11, 2025 | 1,599.9 | 1,605.9 | 1,605.9 | 1,610 | 1,581 | 3,293 |
| December 10, 2025 | 1,604.8 | 1,593.5 | 1,593.5 | 1,604.8 | 1,581 | 1,245 |
| December 09, 2025 | 1,593.5 | 1,603.5 | 1,603.5 | 1,610 | 1,554.2 | 9,007 |
| December 08, 2025 | 1,638.9 | 1,601.5 | 1,601.5 | 1,639 | 1,583.3 | 2,764 |
| 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 |