1,320.00
-50.6(-3.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,370 | 1,316.4 | 1,316.4 | 1,378.9 | 1,300 | 27,719 |
| December 23, 2025 | 1,431 | 1,370.6 | 1,370.6 | 1,444.9 | 1,350.5 | 26,350 |
| December 22, 2025 | 1,329.9 | 1,438.7 | 1,438.7 | 1,451.8 | 1,329.9 | 58,033 |
| December 19, 2025 | 1,230 | 1,319.9 | 1,319.9 | 1,328 | 1,220.1 | 37,499 |
| December 18, 2025 | 1,239 | 1,221.6 | 1,221.6 | 1,250 | 1,199.8 | 10,020 |
| December 17, 2025 | 1,222 | 1,239 | 1,239 | 1,268.8 | 1,204 | 12,189 |
| December 16, 2025 | 1,239.3 | 1,218.4 | 1,218.4 | 1,244.8 | 1,197.3 | 5,360 |
| December 15, 2025 | 1,255 | 1,221 | 1,221 | 1,256.6 | 1,207 | 13,025 |
| December 12, 2025 | 1,285 | 1,256.2 | 1,256.2 | 1,285 | 1,251.2 | 7,241 |
| December 11, 2025 | 1,305.1 | 1,261 | 1,261 | 1,315.1 | 1,251.5 | 11,229 |
| December 10, 2025 | 1,310.6 | 1,285.8 | 1,285.8 | 1,334.9 | 1,252.2 | 26,336 |
| December 09, 2025 | 1,177.1 | 1,284.9 | 1,284.9 | 1,309 | 1,156.1 | 36,250 |
| December 08, 2025 | 1,228.3 | 1,194.8 | 1,194.8 | 1,287.3 | 1,173.4 | 37,491 |
| December 05, 2025 | 1,230 | 1,222.2 | 1,222.2 | 1,248.9 | 1,202.1 | 13,904 |
| 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 |