1,749.20
-92(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 1,719 | 1,660.3 | 1,660.3 | 1,723.9 | 1,634.5 | 73,327 |
| September 05, 2025 | 1,630 | 1,678.1 | 1,678.1 | 1,678.1 | 1,588.9 | 45,938 |
| September 04, 2025 | 1,650 | 1,598.2 | 1,598.2 | 1,700 | 1,588.8 | 104,289 |
| September 03, 2025 | 1,559.8 | 1,631 | 1,631 | 1,631 | 1,559.8 | 57,321 |
| September 02, 2025 | 1,579 | 1,553.4 | 1,553.4 | 1,608 | 1,540.9 | 49,757 |
| September 01, 2025 | 1,500 | 1,563 | 1,563 | 1,585.7 | 1,500 | 61,862 |
| August 29, 2025 | 1,539.9 | 1,510.2 | 1,510.2 | 1,557.3 | 1,501.3 | 38,130 |
| August 28, 2025 | 1,580 | 1,538.3 | 1,538.3 | 1,580 | 1,520.5 | 49,623 |
| August 26, 2025 | 1,605 | 1,582 | 1,582 | 1,627.4 | 1,575.6 | 51,542 |
| August 25, 2025 | 1,635 | 1,602.8 | 1,602.8 | 1,635 | 1,590 | 105,815 |
| August 22, 2025 | 1,708.7 | 1,653 | 1,653 | 1,717.9 | 1,647.5 | 89,734 |
| August 21, 2025 | 1,831.9 | 1,690.2 | 1,690.2 | 1,831.9 | 1,663 | 215,069 |
| August 20, 2025 | 2,048.8 | 1,832 | 1,832 | 2,108.5 | 1,831.9 | 323,914 |
| August 19, 2025 | 1,985 | 2,035.4 | 2,035.4 | 2,060 | 1,953 | 67,768 |
| August 18, 2025 | 1,951 | 1,995.2 | 1,995.2 | 2,077.2 | 1,927.2 | 160,008 |
| August 14, 2025 | 1,939.9 | 1,917.4 | 1,917.4 | 2,021.6 | 1,902.2 | 96,091 |
| August 13, 2025 | 1,917.1 | 1,906.2 | 1,906.2 | 1,947.5 | 1,894.9 | 42,648 |
| August 12, 2025 | 1,974.9 | 1,907.4 | 1,907.4 | 1,974.9 | 1,895 | 64,680 |
| August 11, 2025 | 1,854.9 | 1,876.8 | 1,876.8 | 1,915.1 | 1,840.4 | 47,267 |