1,608.20
-26.3(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,634 | 1,606.2 | 1,606.2 | 1,634 | 1,595.8 | 12,872 |
| December 03, 2025 | 1,644.3 | 1,634.5 | 1,634.5 | 1,647.9 | 1,620 | 16,365 |
| December 02, 2025 | 1,668.3 | 1,628 | 1,628 | 1,678.4 | 1,614.9 | 29,458 |
| December 01, 2025 | 1,688 | 1,669.9 | 1,669.9 | 1,709.6 | 1,665 | 15,525 |
| November 28, 2025 | 1,697.9 | 1,671.5 | 1,671.5 | 1,704.1 | 1,662.5 | 18,729 |
| November 27, 2025 | 1,730 | 1,692.4 | 1,692.4 | 1,730 | 1,684.5 | 12,271 |
| November 26, 2025 | 1,701 | 1,705.1 | 1,705.1 | 1,731.7 | 1,699.2 | 16,599 |
| November 25, 2025 | 1,713.4 | 1,717.8 | 1,717.8 | 1,729.3 | 1,684.7 | 20,447 |
| November 24, 2025 | 1,685.8 | 1,711.7 | 1,711.7 | 1,750 | 1,685.8 | 66,526 |
| November 21, 2025 | 1,739.8 | 1,698.4 | 1,698.4 | 1,745.9 | 1,694.9 | 18,118 |
| November 19, 2025 | 1,805 | 1,756.5 | 1,756.5 | 1,805 | 1,751 | 21,488 |
| November 18, 2025 | 1,815 | 1,794.2 | 1,794.2 | 1,819 | 1,786.4 | 25,070 |
| November 17, 2025 | 1,778 | 1,794 | 1,794 | 1,814 | 1,759.4 | 21,532 |
| November 14, 2025 | 1,740 | 1,764.3 | 1,764.3 | 1,774.1 | 1,735.7 | 33,932 |
| November 13, 2025 | 1,779 | 1,737.8 | 1,737.8 | 1,801.9 | 1,729.9 | 68,092 |
| November 12, 2025 | 1,802 | 1,770.4 | 1,770.4 | 1,815.5 | 1,765.1 | 25,433 |
| November 11, 2025 | 1,840 | 1,802 | 1,802 | 1,864.9 | 1,794 | 35,259 |
| November 10, 2025 | 1,879 | 1,840.8 | 1,840.8 | 1,915 | 1,828 | 61,835 |
| November 07, 2025 | 1,800 | 1,853.8 | 1,853.8 | 1,860 | 1,775.5 | 62,290 |
| November 06, 2025 | 1,815.8 | 1,792.5 | 1,792.5 | 1,840.6 | 1,780.5 | 31,425 |
| November 04, 2025 | 1,857.7 | 1,841.4 | 1,841.4 | 1,857.7 | 1,827.2 | 32,265 |
| November 03, 2025 | 1,878.3 | 1,846 | 1,846 | 1,927.7 | 1,834.4 | 113,014 |
| October 31, 2025 | 2,005 | 1,872.2 | 1,872.2 | 2,019.8 | 1,850 | 289,229 |
| October 30, 2025 | 1,994 | 1,949 | 1,949 | 1,994 | 1,940 | 70,563 |
| October 29, 2025 | 1,919 | 1,956 | 1,956 | 1,975 | 1,918 | 46,399 |
| October 28, 2025 | 1,909 | 1,918.9 | 1,918.9 | 1,961.9 | 1,885.2 | 74,577 |
| October 27, 2025 | 1,936.9 | 1,910.4 | 1,910.4 | 1,965.1 | 1,861.8 | 129,487 |
| October 24, 2025 | 1,900 | 1,928.9 | 1,928.9 | 1,935 | 1,870.8 | 112,725 |
| October 23, 2025 | 1,847.9 | 1,893.2 | 1,893.2 | 1,925 | 1,832 | 129,403 |
| October 21, 2025 | 1,837 | 1,848 | 1,848 | 1,864.4 | 1,820 | 23,469 |
| October 20, 2025 | 1,769 | 1,815.2 | 1,815.2 | 1,832.3 | 1,735.6 | 70,529 |
| October 17, 2025 | 1,750.4 | 1,737.1 | 1,737.1 | 1,772.5 | 1,693.1 | 65,730 |
| October 16, 2025 | 1,779.8 | 1,736.5 | 1,736.5 | 1,828 | 1,728.1 | 44,002 |
| October 15, 2025 | 1,730 | 1,777.9 | 1,777.9 | 1,798.9 | 1,711 | 43,027 |
| October 14, 2025 | 1,710.4 | 1,729 | 1,729 | 1,741.2 | 1,677 | 51,998 |
| October 13, 2025 | 1,747.7 | 1,696.8 | 1,696.8 | 1,747.7 | 1,682.1 | 27,989 |
| October 10, 2025 | 1,688.9 | 1,747.7 | 1,747.7 | 1,784.5 | 1,688.9 | 38,766 |
| October 09, 2025 | 1,738.2 | 1,688.9 | 1,688.9 | 1,738.9 | 1,681.3 | 18,724 |
| October 08, 2025 | 1,742.4 | 1,726.9 | 1,726.9 | 1,742.4 | 1,708.7 | 23,602 |
| October 07, 2025 | 1,692.9 | 1,725.2 | 1,725.2 | 1,752.6 | 1,677.9 | 33,882 |
| October 06, 2025 | 1,734.5 | 1,685.5 | 1,685.5 | 1,763.7 | 1,677 | 32,321 |
| October 03, 2025 | 1,697 | 1,727.6 | 1,727.6 | 1,747 | 1,689.1 | 29,543 |
| October 01, 2025 | 1,671 | 1,700.5 | 1,700.5 | 1,733.2 | 1,666 | 38,653 |
| September 30, 2025 | 1,726.3 | 1,671.1 | 1,671.1 | 1,747.1 | 1,664.2 | 41,281 |
| September 29, 2025 | 1,717.9 | 1,712.6 | 1,712.6 | 1,762 | 1,701.8 | 34,198 |
| September 26, 2025 | 1,755 | 1,713.7 | 1,713.7 | 1,772.7 | 1,700 | 36,925 |
| September 25, 2025 | 1,824.6 | 1,762.4 | 1,762.4 | 1,857.9 | 1,756.5 | 78,339 |
| September 24, 2025 | 1,748 | 1,840 | 1,840 | 1,905 | 1,732 | 353,566 |
| September 23, 2025 | 1,750 | 1,748 | 1,748 | 1,776.5 | 1,711 | 82,685 |
| September 22, 2025 | 1,591 | 1,766.7 | 1,766.7 | 1,797.8 | 1,591 | 430,304 |
| September 19, 2025 | 1,597 | 1,606.4 | 1,606.4 | 1,650 | 1,595 | 63,173 |
| September 18, 2025 | 1,598.2 | 1,598 | 1,598 | 1,610 | 1,577 | 54,623 |
| September 17, 2025 | 1,575.4 | 1,574.2 | 1,574.2 | 1,600 | 1,560.9 | 28,818 |
| September 16, 2025 | 1,567 | 1,562.9 | 1,562.9 | 1,606.9 | 1,531.4 | 69,318 |
| September 15, 2025 | 1,492.1 | 1,550.4 | 1,550.4 | 1,574.4 | 1,492.1 | 59,606 |
| September 12, 2025 | 1,515 | 1,502.5 | 1,502.5 | 1,526.4 | 1,500.2 | 35,028 |
| September 11, 2025 | 1,502.5 | 1,508.3 | 1,508.3 | 1,534.8 | 1,498.3 | 120,761 |
| September 10, 2025 | 1,485 | 1,502.5 | 1,502.5 | 1,526.9 | 1,483 | 27,431 |
| September 09, 2025 | 1,490 | 1,487.4 | 1,487.4 | 1,508.8 | 1,478 | 13,027 |
| September 08, 2025 | 1,512.2 | 1,486.2 | 1,486.2 | 1,527.4 | 1,476.2 | 16,590 |