1,513.40
+1(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,509.9 | 1,513.4 | 1,513.4 | 1,522.1 | 1,487 | 14,808 |
| December 04, 2025 | 1,502 | 1,512.4 | 1,512.4 | 1,523 | 1,478.4 | 18,070 |
| December 03, 2025 | 1,515 | 1,489.1 | 1,489.1 | 1,521 | 1,441.5 | 32,418 |
| December 02, 2025 | 1,514.4 | 1,517.3 | 1,517.3 | 1,525 | 1,510.2 | 11,219 |
| December 01, 2025 | 1,531 | 1,505.4 | 1,505.4 | 1,540.2 | 1,500 | 9,905 |
| November 28, 2025 | 1,540 | 1,531 | 1,531 | 1,554.7 | 1,517.8 | 16,677 |
| November 27, 2025 | 1,511.5 | 1,534.2 | 1,534.2 | 1,544 | 1,480.5 | 30,999 |
| November 26, 2025 | 1,460 | 1,511.4 | 1,511.4 | 1,518.4 | 1,446 | 47,773 |
| November 25, 2025 | 1,410 | 1,450 | 1,450 | 1,460.7 | 1,410 | 20,821 |
| November 24, 2025 | 1,444 | 1,419 | 1,419 | 1,457.1 | 1,395.1 | 60,339 |
| November 21, 2025 | 1,485.3 | 1,464.4 | 1,464.4 | 1,500 | 1,449 | 41,685 |
| November 19, 2025 | 1,521.7 | 1,529.2 | 1,529.2 | 1,550 | 1,508.8 | 14,906 |
| November 18, 2025 | 1,540.1 | 1,518.9 | 1,518.9 | 1,547.8 | 1,511.3 | 21,354 |
| November 17, 2025 | 1,560.5 | 1,546.3 | 1,546.3 | 1,600 | 1,541 | 30,999 |
| November 14, 2025 | 1,580 | 1,560.5 | 1,560.5 | 1,580 | 1,538.1 | 34,662 |
| November 13, 2025 | 1,591.2 | 1,568.2 | 1,568.2 | 1,630 | 1,558 | 29,516 |
| November 12, 2025 | 1,619.9 | 1,597.7 | 1,597.7 | 1,647.3 | 1,575 | 38,240 |
| November 11, 2025 | 1,591.8 | 1,614.9 | 1,614.9 | 1,651 | 1,587 | 75,429 |
| November 10, 2025 | 1,719 | 1,661.8 | 1,661.8 | 1,719 | 1,661.8 | 26,482 |
| November 07, 2025 | 1,784.1 | 1,749.2 | 1,749.2 | 1,784.1 | 1,749.2 | 30,282 |
| November 06, 2025 | 1,860 | 1,841.2 | 1,841.2 | 1,909.9 | 1,767.8 | 185,216 |
| November 04, 2025 | 1,884 | 1,860.8 | 1,860.8 | 1,898.9 | 1,846.3 | 30,348 |
| November 03, 2025 | 1,866.3 | 1,870.4 | 1,870.4 | 1,892.8 | 1,793.5 | 55,775 |
| October 31, 2025 | 1,824.9 | 1,853.4 | 1,853.4 | 1,893.6 | 1,820 | 88,142 |
| October 30, 2025 | 1,719 | 1,803.5 | 1,803.5 | 1,803.5 | 1,719 | 84,696 |
| October 29, 2025 | 1,725.9 | 1,717.7 | 1,717.7 | 1,750 | 1,712.1 | 36,448 |
| October 28, 2025 | 1,730 | 1,710.3 | 1,710.3 | 1,738.7 | 1,663.3 | 63,824 |
| October 27, 2025 | 1,603 | 1,683.1 | 1,683.1 | 1,683.1 | 1,598 | 41,767 |
| October 24, 2025 | 1,607.4 | 1,603 | 1,603 | 1,612 | 1,576.9 | 15,819 |
| October 23, 2025 | 1,609 | 1,600.2 | 1,600.2 | 1,628.4 | 1,590 | 13,320 |
| October 21, 2025 | 1,599 | 1,603.6 | 1,603.6 | 1,620 | 1,566.9 | 5,904 |
| October 20, 2025 | 1,595 | 1,594.6 | 1,594.6 | 1,619.2 | 1,590 | 16,506 |
| October 17, 2025 | 1,603.1 | 1,601.8 | 1,601.8 | 1,626.9 | 1,589.7 | 18,551 |
| October 16, 2025 | 1,638.7 | 1,613.4 | 1,613.4 | 1,650 | 1,590 | 19,713 |
| October 15, 2025 | 1,625 | 1,631.8 | 1,631.8 | 1,639.9 | 1,595.2 | 16,802 |
| October 14, 2025 | 1,600.1 | 1,605.2 | 1,605.2 | 1,616 | 1,562 | 22,002 |
| October 13, 2025 | 1,615 | 1,600.1 | 1,600.1 | 1,625 | 1,585 | 23,519 |
| October 10, 2025 | 1,618.4 | 1,627.4 | 1,627.4 | 1,654.9 | 1,611 | 15,753 |
| October 09, 2025 | 1,653.8 | 1,610.1 | 1,610.1 | 1,653.8 | 1,602 | 24,490 |
| October 08, 2025 | 1,684.4 | 1,645.5 | 1,645.5 | 1,689.9 | 1,640 | 22,610 |
| October 07, 2025 | 1,693.9 | 1,682.6 | 1,682.6 | 1,725 | 1,672 | 19,038 |
| October 06, 2025 | 1,695.2 | 1,682.7 | 1,682.7 | 1,705 | 1,675.1 | 12,800 |
| October 03, 2025 | 1,675 | 1,691.1 | 1,691.1 | 1,709.9 | 1,666.2 | 17,993 |
| October 01, 2025 | 1,630.5 | 1,673.7 | 1,673.7 | 1,685 | 1,619 | 17,426 |
| September 30, 2025 | 1,655.3 | 1,628 | 1,628 | 1,670.5 | 1,615 | 18,475 |
| September 29, 2025 | 1,699.1 | 1,656.6 | 1,656.6 | 1,716.7 | 1,638.9 | 21,811 |
| September 26, 2025 | 1,714.2 | 1,692.3 | 1,692.3 | 1,739.9 | 1,671 | 46,475 |
| September 25, 2025 | 1,693 | 1,708.3 | 1,708.3 | 1,745 | 1,683.9 | 25,189 |
| September 24, 2025 | 1,692.6 | 1,699.6 | 1,699.6 | 1,735 | 1,690 | 33,447 |
| September 23, 2025 | 1,748 | 1,691.6 | 1,691.6 | 1,748 | 1,674.3 | 25,602 |
| September 22, 2025 | 1,769.9 | 1,705.2 | 1,705.2 | 1,780.5 | 1,691.4 | 68,160 |
| September 19, 2025 | 1,700 | 1,725.6 | 1,725.6 | 1,725.6 | 1,690.5 | 31,027 |
| September 18, 2025 | 1,622.9 | 1,643.5 | 1,643.5 | 1,655.6 | 1,619.8 | 31,883 |
| September 17, 2025 | 1,635 | 1,612.3 | 1,612.3 | 1,644.1 | 1,595.2 | 34,416 |
| September 16, 2025 | 1,699.9 | 1,623.9 | 1,623.9 | 1,699.9 | 1,616 | 31,831 |
| September 15, 2025 | 1,710 | 1,662.8 | 1,662.8 | 1,710 | 1,657 | 19,230 |
| September 12, 2025 | 1,720 | 1,668.9 | 1,668.9 | 1,720 | 1,647.3 | 45,722 |
| September 11, 2025 | 1,759 | 1,687.6 | 1,687.6 | 1,766.9 | 1,662.3 | 42,668 |
| September 10, 2025 | 1,780 | 1,730.7 | 1,730.7 | 1,794 | 1,715.1 | 86,697 |
| September 09, 2025 | 1,679 | 1,743.3 | 1,743.3 | 1,743.3 | 1,677 | 87,356 |