1,004.10
+13.3(+1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,005.65 | 1,004.1 | 1,004.1 | 1,010 | 992.4 | 226,413 |
| November 06, 2025 | 997.15 | 990.8 | 990.8 | 1,010.15 | 982.2 | 110,136 |
| November 04, 2025 | 1,008.4 | 995.2 | 995.2 | 1,009.75 | 979.5 | 38,782 |
| November 03, 2025 | 1,000.55 | 1,003.95 | 1,003.95 | 1,008 | 998 | 28,150 |
| October 31, 2025 | 1,005 | 999.9 | 999.9 | 1,010.5 | 995 | 40,195 |
| October 30, 2025 | 1,010.2 | 1,011.1 | 1,011.1 | 1,013.5 | 1,005.1 | 16,856 |
| October 29, 2025 | 1,005.2 | 1,013.7 | 1,013.7 | 1,015 | 1,002.1 | 47,376 |
| October 28, 2025 | 1,010.4 | 1,005 | 1,005 | 1,026 | 998.8 | 64,875 |
| October 27, 2025 | 1,032.6 | 1,010.4 | 1,010.4 | 1,033.8 | 1,004.1 | 62,183 |
| October 24, 2025 | 1,038.4 | 1,032.6 | 1,032.6 | 1,055 | 1,014.8 | 42,353 |
| October 23, 2025 | 1,048.8 | 1,038.4 | 1,038.4 | 1,048.8 | 1,026.7 | 69,496 |
| October 21, 2025 | 1,029.6 | 1,039 | 1,039 | 1,048.8 | 1,028 | 11,030 |
| October 20, 2025 | 1,036.8 | 1,020.1 | 1,020.1 | 1,036.8 | 1,015.8 | 48,190 |
| October 17, 2025 | 1,036.2 | 1,028.6 | 1,028.6 | 1,053.3 | 1,025.7 | 79,400 |
| October 16, 2025 | 1,015 | 1,030.9 | 1,030.9 | 1,045 | 1,015 | 54,817 |
| October 15, 2025 | 1,042.6 | 1,021.4 | 1,021.4 | 1,053.2 | 1,010.1 | 52,862 |
| October 14, 2025 | 1,045.6 | 1,042.6 | 1,042.6 | 1,050.9 | 1,024.5 | 22,264 |
| October 13, 2025 | 1,051.7 | 1,041.4 | 1,041.4 | 1,056.9 | 1,036.8 | 30,472 |
| October 10, 2025 | 1,049.2 | 1,051.4 | 1,051.4 | 1,063.9 | 1,042.5 | 35,679 |
| October 09, 2025 | 1,043.3 | 1,049 | 1,049 | 1,058.3 | 1,039.2 | 26,901 |
| October 08, 2025 | 1,057.7 | 1,043.3 | 1,043.3 | 1,060.2 | 1,035.9 | 42,734 |
| October 07, 2025 | 1,078 | 1,057.7 | 1,057.7 | 1,080.2 | 1,036.5 | 74,487 |
| October 06, 2025 | 1,080 | 1,081.2 | 1,081.2 | 1,107.1 | 1,060.9 | 51,098 |
| October 03, 2025 | 1,072.6 | 1,084.1 | 1,084.1 | 1,103.3 | 1,065.7 | 39,199 |
| October 01, 2025 | 1,056.4 | 1,072.6 | 1,072.6 | 1,080.5 | 1,050.1 | 58,762 |
| September 30, 2025 | 1,070.5 | 1,052.2 | 1,052.2 | 1,076.7 | 1,039.9 | 64,916 |
| September 29, 2025 | 1,090.6 | 1,069.5 | 1,069.5 | 1,120 | 1,056.4 | 106,570 |
| September 26, 2025 | 1,093 | 1,090.6 | 1,090.6 | 1,100 | 1,085 | 48,342 |
| September 25, 2025 | 1,098 | 1,098.3 | 1,098.3 | 1,124 | 1,090.6 | 70,141 |
| September 24, 2025 | 1,099.1 | 1,099.7 | 1,099.7 | 1,103 | 1,096 | 44,597 |
| September 23, 2025 | 1,106.2 | 1,098.5 | 1,098.5 | 1,116 | 1,093.6 | 30,032 |
| September 22, 2025 | 1,122.7 | 1,100.4 | 1,100.4 | 1,124.2 | 1,080 | 29,936 |
| September 19, 2025 | 1,121 | 1,123 | 1,123 | 1,129.3 | 1,112.2 | 18,888 |
| September 18, 2025 | 1,122.2 | 1,124.9 | 1,124.9 | 1,138.8 | 1,122 | 15,619 |
| September 17, 2025 | 1,137.7 | 1,127.6 | 1,127.6 | 1,145 | 1,119.9 | 17,728 |
| September 16, 2025 | 1,132 | 1,135.3 | 1,135.3 | 1,144 | 1,126.6 | 21,512 |
| September 15, 2025 | 1,141.2 | 1,132.4 | 1,132.4 | 1,146.4 | 1,129.6 | 21,251 |
| September 12, 2025 | 1,143.5 | 1,146.5 | 1,146.5 | 1,153.3 | 1,140.5 | 36,947 |
| September 11, 2025 | 1,133.4 | 1,143.5 | 1,143.5 | 1,151.7 | 1,127.9 | 25,866 |
| September 10, 2025 | 1,136.4 | 1,131.6 | 1,131.6 | 1,137.8 | 1,126 | 15,590 |
| September 09, 2025 | 1,146.9 | 1,127.7 | 1,127.7 | 1,149.8 | 1,126 | 12,140 |
| September 08, 2025 | 1,145.3 | 1,141.6 | 1,141.6 | 1,145.3 | 1,125.2 | 56,408 |
| September 05, 2025 | 1,152.8 | 1,145.4 | 1,145.4 | 1,153.3 | 1,127.4 | 25,049 |
| September 04, 2025 | 1,155.5 | 1,152.8 | 1,152.8 | 1,161 | 1,143.6 | 64,151 |
| September 03, 2025 | 1,114.9 | 1,142.9 | 1,142.9 | 1,161 | 1,114.9 | 43,737 |
| September 02, 2025 | 1,100.4 | 1,120.7 | 1,120.7 | 1,150 | 1,097.4 | 112,131 |
| September 01, 2025 | 1,095 | 1,098 | 1,098 | 1,100 | 1,083.5 | 35,938 |
| August 29, 2025 | 1,087.3 | 1,099.7 | 1,099.7 | 1,103 | 1,080.7 | 34,820 |
| August 28, 2025 | 1,106.4 | 1,097.3 | 1,097.3 | 1,115.8 | 1,085.1 | 27,993 |
| August 26, 2025 | 1,122 | 1,103.8 | 1,103.8 | 1,122 | 1,100 | 21,028 |
| August 25, 2025 | 1,131 | 1,126.4 | 1,126.4 | 1,138.1 | 1,115.1 | 16,949 |
| August 22, 2025 | 1,139.1 | 1,133.5 | 1,133.5 | 1,149.8 | 1,117.2 | 25,479 |
| August 21, 2025 | 1,170.1 | 1,139.1 | 1,135.6 | 1,170.1 | 1,135.2 | 51,386 |
| August 20, 2025 | 1,174.8 | 1,161.2 | 1,157.63 | 1,181.9 | 1,155.9 | 16,906 |
| August 19, 2025 | 1,142 | 1,171.4 | 1,167.8 | 1,178.4 | 1,142 | 34,701 |
| August 18, 2025 | 1,123 | 1,140.1 | 1,140.1 | 1,145.9 | 1,111.8 | 29,229 |
| August 14, 2025 | 1,095.1 | 1,107.2 | 1,107.2 | 1,116.9 | 1,093.8 | 25,242 |
| August 13, 2025 | 1,099.5 | 1,099.2 | 1,099.2 | 1,119.8 | 1,088.1 | 39,404 |
| August 12, 2025 | 1,079.1 | 1,099.1 | 1,099.1 | 1,115 | 1,079.1 | 48,165 |
| August 11, 2025 | 1,144 | 1,078.8 | 1,078.8 | 1,149 | 1,067.5 | 234,266 |