1,230.10
-33.1(-2.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,260 | 1,230.1 | 1,230.1 | 1,262 | 1,220.5 | 12,474 |
| December 03, 2025 | 1,241.3 | 1,263.2 | 1,263.2 | 1,279.9 | 1,231.7 | 20,070 |
| December 02, 2025 | 1,296.3 | 1,241.3 | 1,241.3 | 1,309.6 | 1,233 | 26,819 |
| December 01, 2025 | 1,352 | 1,296.3 | 1,296.3 | 1,352 | 1,280 | 30,472 |
| November 28, 2025 | 1,358.9 | 1,357.9 | 1,357.9 | 1,385.6 | 1,333.3 | 19,546 |
| November 27, 2025 | 1,415 | 1,352.2 | 1,352.2 | 1,415 | 1,340 | 36,385 |
| November 26, 2025 | 1,470 | 1,416.1 | 1,416.1 | 1,475 | 1,406 | 22,857 |
| November 25, 2025 | 1,400 | 1,445.6 | 1,445.6 | 1,466.1 | 1,365.4 | 43,361 |
| November 24, 2025 | 1,385 | 1,414.1 | 1,414.1 | 1,455.4 | 1,337 | 81,919 |
| November 21, 2025 | 1,422.3 | 1,382.5 | 1,382.5 | 1,447.7 | 1,366.1 | 58,476 |
| November 19, 2025 | 1,495 | 1,414.8 | 1,414.8 | 1,496.6 | 1,402.6 | 59,465 |
| November 18, 2025 | 1,535 | 1,503.5 | 1,503.5 | 1,536.8 | 1,486 | 32,164 |
| November 17, 2025 | 1,555 | 1,532.3 | 1,532.3 | 1,619.9 | 1,511 | 55,916 |
| November 14, 2025 | 1,585 | 1,543.3 | 1,543.3 | 1,588.9 | 1,509.9 | 85,760 |
| November 13, 2025 | 1,606.1 | 1,574.5 | 1,574.5 | 1,638.7 | 1,550 | 103,793 |
| November 12, 2025 | 1,519.8 | 1,606.9 | 1,606.9 | 1,640 | 1,488.5 | 214,627 |
| November 11, 2025 | 1,429.9 | 1,514.2 | 1,514.2 | 1,524.9 | 1,429.5 | 142,650 |
| November 10, 2025 | 1,470 | 1,448.2 | 1,448.2 | 1,488.2 | 1,424.1 | 67,205 |
| November 07, 2025 | 1,271.1 | 1,485.5 | 1,485.5 | 1,542.5 | 1,249.3 | 312,747 |
| November 06, 2025 | 1,451.7 | 1,321.5 | 1,321.5 | 1,451.7 | 1,302.9 | 157,798 |
| November 04, 2025 | 1,470 | 1,456.1 | 1,456.1 | 1,478.5 | 1,406.1 | 95,476 |
| November 03, 2025 | 1,470 | 1,456.1 | 1,456.1 | 1,478.5 | 1,406.1 | 726,757 |
| November 02, 2025 | 1,449.5 | 1,444.4 | 1,444.4 | 1,529.6 | 1,383.7 | 726,757 |
| October 31, 2025 | 1,323.3 | 1,324.2 | 1,324.2 | 1,358.95 | 1,302.55 | 94,772 |
| October 30, 2025 | 1,323.3 | 1,324.2 | 1,324.2 | 1,358.95 | 1,302.55 | 94,718 |
| October 29, 2025 | 1,332 | 1,305.25 | 1,305.25 | 1,373.15 | 1,280 | 149,516 |
| October 28, 2025 | 1,208.9 | 1,330.9 | 1,330.9 | 1,359 | 1,206 | 315,832 |
| October 27, 2025 | 1,137.8 | 1,215.85 | 1,215.85 | 1,289.15 | 1,137.75 | 491,095 |
| October 24, 2025 | 1,033 | 1,133 | 1,133 | 1,188 | 995.5 | 177,287 |
| October 23, 2025 | 1,136.5 | 1,035.65 | 1,035.65 | 1,140.95 | 1,015.2 | 57,352 |
| October 21, 2025 | 1,055 | 1,122.35 | 1,122.35 | 1,137.5 | 1,042.05 | 68,929 |
| October 20, 2025 | 971.05 | 1,040.15 | 1,040.15 | 1,047.85 | 971.05 | 63,462 |
| October 17, 2025 | 984.95 | 967.3 | 967.3 | 998 | 951 | 24,754 |
| October 16, 2025 | 935.6 | 985.45 | 985.45 | 1,060 | 935.6 | 244,028 |
| October 15, 2025 | 925.35 | 928.55 | 928.55 | 938 | 878.85 | 23,230 |
| October 14, 2025 | 970 | 925 | 925 | 970 | 910.9 | 13,482 |
| October 13, 2025 | 972.75 | 957.55 | 957.55 | 992.95 | 951.05 | 8,609 |
| October 10, 2025 | 987.05 | 972.75 | 972.75 | 1,049.8 | 956 | 39,553 |
| October 09, 2025 | 970.05 | 987.05 | 987.05 | 1,000.5 | 936.6 | 18,777 |
| October 08, 2025 | 934 | 960.6 | 960.6 | 1,020 | 920.2 | 104,752 |
| October 07, 2025 | 890 | 906.6 | 906.6 | 925 | 888.25 | 13,127 |
| October 06, 2025 | 879.9 | 886.25 | 886.25 | 899 | 865.05 | 7,551 |
| October 03, 2025 | 858 | 875.75 | 875.75 | 880 | 858 | 11,561 |
| October 01, 2025 | 844.9 | 857.3 | 857.3 | 857.3 | 812.95 | 6,414 |
| September 30, 2025 | 839.5 | 816.5 | 816.5 | 839.5 | 805.45 | 9,860 |
| September 29, 2025 | 849 | 831.05 | 831.05 | 849 | 815.15 | 4,104 |
| September 26, 2025 | 845 | 824.5 | 824.5 | 845 | 810.05 | 6,020 |
| September 25, 2025 | 846.5 | 824.15 | 824.15 | 846.5 | 810.8 | 5,394 |
| September 24, 2025 | 854.55 | 842.3 | 842.3 | 854.55 | 811.65 | 19,853 |
| September 23, 2025 | 789.8 | 813.9 | 813.9 | 813.9 | 789.8 | 6,304 |
| September 22, 2025 | 789.05 | 775.15 | 775.15 | 790.1 | 766.9 | 6,233 |
| September 19, 2025 | 782.25 | 789.05 | 789.05 | 791.15 | 772.05 | 3,406 |
| September 18, 2025 | 786.05 | 778.1 | 778.1 | 793 | 777.2 | 2,479 |
| September 17, 2025 | 795 | 781.9 | 781.9 | 795 | 777.1 | 7,524 |
| September 16, 2025 | 792.15 | 777.2 | 777.2 | 793.15 | 770.05 | 1,413 |
| September 15, 2025 | 783.65 | 785.4 | 785.4 | 790 | 780 | 19,122 |
| September 12, 2025 | 797.3 | 789.95 | 789.95 | 808.75 | 775.2 | 4,279 |
| September 11, 2025 | 788 | 789.05 | 789.05 | 795 | 775.7 | 3,606 |
| September 10, 2025 | 765.05 | 775.4 | 775.4 | 784.8 | 765 | 6,775 |
| September 09, 2025 | 780 | 756.85 | 756.85 | 780 | 751.2 | 3,770 |