1,037.40
-10.5(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,052 | 1,037.4 | 1,037.4 | 1,052 | 1,025 | 2,310 |
| December 23, 2025 | 1,028.6 | 1,047.9 | 1,047.9 | 1,049 | 1,021.4 | 4,482 |
| December 22, 2025 | 1,016 | 1,028.6 | 1,028.6 | 1,050 | 990 | 13,418 |
| December 19, 2025 | 1,038.3 | 1,040.6 | 1,040.6 | 1,049.9 | 1,035.9 | 1,326 |
| December 18, 2025 | 1,038 | 1,036.5 | 1,036.5 | 1,041.9 | 1,022.2 | 1,384 |
| December 17, 2025 | 1,028.3 | 1,035.5 | 1,035.5 | 1,042.2 | 1,026.2 | 1,240 |
| December 16, 2025 | 1,043.5 | 1,029 | 1,029 | 1,043.5 | 1,028 | 1,189 |
| December 15, 2025 | 1,040 | 1,034.6 | 1,034.6 | 1,044.4 | 1,034.2 | 1,343 |
| December 12, 2025 | 1,027 | 1,035.7 | 1,035.7 | 1,045.5 | 1,024.3 | 1,558 |
| December 11, 2025 | 1,035.9 | 1,036.9 | 1,036.9 | 1,059.9 | 1,034 | 2,084 |
| December 10, 2025 | 1,023.9 | 1,043.7 | 1,043.7 | 1,053.3 | 1,023.9 | 1,610 |
| December 09, 2025 | 1,018.3 | 1,036.4 | 1,036.4 | 1,043 | 1,015.9 | 1,255 |
| December 08, 2025 | 1,044.6 | 1,023.4 | 1,023.4 | 1,055 | 1,020 | 1,708 |
| December 05, 2025 | 1,041.6 | 1,049.6 | 1,049.6 | 1,055 | 1,024 | 1,581 |
| December 04, 2025 | 1,053.6 | 1,035.1 | 1,035.1 | 1,053.6 | 1,020.1 | 1,827 |
| December 03, 2025 | 1,020.1 | 1,044.4 | 1,044.4 | 1,049 | 1,020.1 | 1,731 |
| December 02, 2025 | 1,030.2 | 1,028.1 | 1,028.1 | 1,035.2 | 1,025.1 | 1,232 |
| December 01, 2025 | 1,046.1 | 1,029.6 | 1,029.6 | 1,054.4 | 1,028.1 | 3,748 |
| November 28, 2025 | 1,056 | 1,046.4 | 1,046.4 | 1,056 | 1,042.7 | 476 |
| November 27, 2025 | 1,046.8 | 1,048 | 1,048 | 1,055.3 | 1,040 | 1,692 |
| November 26, 2025 | 1,041 | 1,049.1 | 1,049.1 | 1,060 | 1,041 | 1,609 |
| November 25, 2025 | 1,038 | 1,045.7 | 1,045.7 | 1,049.8 | 1,035 | 2,116 |
| November 24, 2025 | 1,030.8 | 1,042.3 | 1,042.3 | 1,052 | 1,026.2 | 1,650 |
| November 21, 2025 | 1,032 | 1,031.5 | 1,031.5 | 1,043.8 | 1,025.5 | 2,298 |
| November 19, 2025 | 1,036 | 1,035.4 | 1,035.4 | 1,045.4 | 1,033.2 | 1,780 |
| November 18, 2025 | 1,048.2 | 1,035.6 | 1,035.6 | 1,053.9 | 1,033.1 | 3,233 |
| November 17, 2025 | 1,049.6 | 1,048.2 | 1,048.2 | 1,060.6 | 1,044 | 1,181 |
| November 14, 2025 | 1,057.5 | 1,046 | 1,046 | 1,065.7 | 1,025.5 | 2,559 |
| November 13, 2025 | 1,045 | 1,061.1 | 1,061.1 | 1,073.6 | 1,045 | 1,002 |
| November 12, 2025 | 1,075.5 | 1,058.4 | 1,058.4 | 1,077.5 | 1,045 | 1,048 |
| November 11, 2025 | 1,065 | 1,066.6 | 1,066.6 | 1,074 | 1,053.6 | 1,178 |
| November 10, 2025 | 1,053 | 1,058.9 | 1,058.9 | 1,079.8 | 1,052.3 | 878 |
| November 07, 2025 | 1,046.7 | 1,069.3 | 1,069.3 | 1,079.9 | 1,030 | 3,384 |
| November 06, 2025 | 1,061 | 1,042.4 | 1,042.4 | 1,068.9 | 1,028.5 | 4,681 |
| November 04, 2025 | 1,080.1 | 1,074 | 1,074 | 1,083.7 | 1,060 | 5,233 |
| November 03, 2025 | 1,079 | 1,075.2 | 1,075.2 | 1,087.9 | 1,074 | 2,862 |
| October 31, 2025 | 1,082.5 | 1,080.5 | 1,080.5 | 1,095 | 1,074 | 2,138 |
| October 30, 2025 | 1,090 | 1,077.1 | 1,077.1 | 1,108.4 | 1,074.9 | 4,125 |
| October 29, 2025 | 1,098.9 | 1,082.3 | 1,082.3 | 1,101.6 | 1,075 | 2,433 |
| October 28, 2025 | 1,080.8 | 1,097.6 | 1,097.6 | 1,120 | 1,065.2 | 6,219 |
| October 27, 2025 | 1,083 | 1,078.8 | 1,078.8 | 1,089 | 1,062 | 3,007 |
| October 24, 2025 | 1,083 | 1,076.2 | 1,076.2 | 1,083 | 1,066 | 1,164 |
| October 23, 2025 | 1,076.5 | 1,069.1 | 1,069.1 | 1,078.5 | 1,064.1 | 1,077 |
| October 21, 2025 | 1,068.4 | 1,067.5 | 1,067.5 | 1,089 | 1,062.2 | 639 |
| October 20, 2025 | 1,070.8 | 1,059.8 | 1,059.8 | 1,073.7 | 1,049.5 | 1,271 |
| October 17, 2025 | 1,059 | 1,070.8 | 1,070.8 | 1,075 | 1,048.1 | 1,387 |
| October 16, 2025 | 1,043.8 | 1,050.3 | 1,050.3 | 1,060 | 1,028.4 | 1,476 |
| October 15, 2025 | 1,052.3 | 1,042.7 | 1,042.7 | 1,056 | 1,030.3 | 1,801 |
| October 14, 2025 | 1,048.8 | 1,047 | 1,047 | 1,055.8 | 1,041.2 | 1,949 |
| October 13, 2025 | 1,060 | 1,042.9 | 1,042.9 | 1,071.9 | 1,036 | 2,087 |
| October 10, 2025 | 1,080.1 | 1,067.8 | 1,067.8 | 1,084 | 1,061 | 1,223 |
| October 09, 2025 | 1,089.3 | 1,079.7 | 1,079.7 | 1,089.3 | 1,074.6 | 1,286 |
| October 08, 2025 | 1,081.6 | 1,080.8 | 1,080.8 | 1,088.7 | 1,070 | 1,381 |
| October 07, 2025 | 1,095.3 | 1,081.6 | 1,081.6 | 1,105.5 | 1,067.2 | 3,170 |
| October 06, 2025 | 1,108.5 | 1,092.4 | 1,092.4 | 1,125 | 1,080.3 | 2,181 |
| October 03, 2025 | 1,085 | 1,098.2 | 1,098.2 | 1,118.5 | 1,076 | 2,582 |
| October 01, 2025 | 1,049.8 | 1,082.6 | 1,082.6 | 1,093 | 1,042.7 | 3,081 |
| September 30, 2025 | 1,059.5 | 1,048.9 | 1,048.9 | 1,059.5 | 1,046.75 | 1,331 |
| September 29, 2025 | 1,065.5 | 1,050.95 | 1,050.95 | 1,065.5 | 1,043.25 | 1,409 |
| September 26, 2025 | 1,055.05 | 1,054.85 | 1,054.85 | 1,084 | 1,041.25 | 3,227 |