1,592.40
-28.20002(-1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,620.6 | 1,592.4 | 1,592.4 | 1,637.7 | 1,589 | 17,821 |
| December 03, 2025 | 1,684.5 | 1,620.6 | 1,620.6 | 1,685 | 1,600 | 30,175 |
| December 02, 2025 | 1,665 | 1,685.8 | 1,685.8 | 1,696.4 | 1,658.5 | 8,457 |
| December 01, 2025 | 1,682.5 | 1,677.2 | 1,677.2 | 1,704.2 | 1,670 | 6,379 |
| November 28, 2025 | 1,720 | 1,691 | 1,691 | 1,730.2 | 1,688 | 12,404 |
| November 27, 2025 | 1,720 | 1,708.9 | 1,708.9 | 1,758.7 | 1,699.7 | 20,459 |
| November 26, 2025 | 1,720 | 1,699.7 | 1,699.7 | 1,764.1 | 1,680 | 17,914 |
| November 25, 2025 | 1,658 | 1,684.7 | 1,684.7 | 1,725 | 1,658 | 10,576 |
| November 24, 2025 | 1,712 | 1,672.1 | 1,672.1 | 1,722.1 | 1,662.1 | 12,934 |
| November 21, 2025 | 1,720.7 | 1,709.4 | 1,709.4 | 1,740.1 | 1,670 | 14,901 |
| November 19, 2025 | 1,774.3 | 1,742.5 | 1,742.5 | 1,788.4 | 1,725 | 22,933 |
| November 18, 2025 | 1,837.3 | 1,774.3 | 1,774.3 | 1,839.1 | 1,765 | 20,671 |
| November 17, 2025 | 1,855 | 1,812.5 | 1,812.5 | 1,855 | 1,797.2 | 30,676 |
| November 14, 2025 | 1,930 | 1,849.6 | 1,849.6 | 1,980 | 1,823.4 | 266,394 |
| November 13, 2025 | 1,615 | 1,824.9 | 1,824.9 | 1,900 | 1,588.8 | 171,793 |
| November 12, 2025 | 1,586.1 | 1,613.9 | 1,613.9 | 1,630 | 1,586.1 | 10,291 |
| November 11, 2025 | 1,582.9 | 1,598.6 | 1,598.6 | 1,631.9 | 1,582.9 | 13,860 |
| November 10, 2025 | 1,601.1 | 1,589.5 | 1,589.5 | 1,661.4 | 1,575 | 23,371 |
| November 07, 2025 | 1,617 | 1,664.1 | 1,664.1 | 1,685 | 1,600.1 | 11,204 |
| November 06, 2025 | 1,699 | 1,617.5 | 1,617.5 | 1,700.7 | 1,610 | 10,490 |
| November 04, 2025 | 1,724 | 1,668.4 | 1,668.4 | 1,724 | 1,665 | 6,857 |
| November 03, 2025 | 1,689.9 | 1,704.6 | 1,704.6 | 1,709.3 | 1,677.3 | 8,277 |
| October 31, 2025 | 1,681.6 | 1,681.8 | 1,681.8 | 1,700 | 1,675 | 8,984 |
| October 30, 2025 | 1,700 | 1,681.6 | 1,681.6 | 1,700 | 1,659 | 9,670 |
| October 29, 2025 | 1,684 | 1,690.1 | 1,690.1 | 1,700.7 | 1,675 | 6,904 |
| October 28, 2025 | 1,680.2 | 1,684 | 1,684 | 1,694.9 | 1,675.2 | 5,952 |
| October 27, 2025 | 1,709.7 | 1,680.2 | 1,680.2 | 1,720.8 | 1,673.7 | 12,732 |
| October 24, 2025 | 1,710 | 1,709.7 | 1,709.7 | 1,732.9 | 1,697.9 | 9,613 |
| October 23, 2025 | 1,765 | 1,710.4 | 1,710.4 | 1,765 | 1,704.1 | 8,037 |
| October 21, 2025 | 1,705 | 1,728.6 | 1,728.6 | 1,739 | 1,705 | 3,482 |
| October 20, 2025 | 1,689.8 | 1,702.1 | 1,702.1 | 1,725 | 1,688.3 | 8,183 |
| October 17, 2025 | 1,717.3 | 1,689.8 | 1,689.8 | 1,729.7 | 1,680 | 13,868 |
| October 16, 2025 | 1,755 | 1,717.3 | 1,717.3 | 1,772.9 | 1,696.9 | 16,536 |
| October 15, 2025 | 1,751.5 | 1,756 | 1,756 | 1,780 | 1,750 | 6,548 |
| October 14, 2025 | 1,780 | 1,772.2 | 1,772.2 | 1,815.7 | 1,753.6 | 9,893 |
| October 13, 2025 | 1,831.9 | 1,796.2 | 1,796.2 | 1,835 | 1,790 | 5,974 |
| October 10, 2025 | 1,799.4 | 1,831.6 | 1,831.6 | 1,855 | 1,786.2 | 16,256 |
| October 09, 2025 | 1,826.5 | 1,792.9 | 1,792.9 | 1,826.6 | 1,742 | 13,197 |
| October 08, 2025 | 1,899.7 | 1,810.4 | 1,810.4 | 1,904.7 | 1,791 | 22,160 |
| October 07, 2025 | 1,874.1 | 1,877 | 1,877 | 1,896 | 1,860 | 19,073 |
| October 06, 2025 | 1,829.7 | 1,876.4 | 1,876.4 | 1,897.3 | 1,815 | 45,833 |
| October 03, 2025 | 1,740 | 1,807 | 1,807 | 1,809.7 | 1,701.5 | 30,125 |
| October 01, 2025 | 1,640 | 1,723.6 | 1,723.6 | 1,730 | 1,640 | 15,713 |
| September 30, 2025 | 1,700 | 1,647.8 | 1,647.8 | 1,700 | 1,636.7 | 10,475 |
| September 29, 2025 | 1,706.1 | 1,678.6 | 1,678.6 | 1,719.2 | 1,675 | 7,275 |
| September 26, 2025 | 1,749.9 | 1,706.1 | 1,706.1 | 1,769 | 1,696.1 | 11,963 |
| September 25, 2025 | 1,788 | 1,749.1 | 1,749.1 | 1,800 | 1,745.1 | 9,889 |
| September 24, 2025 | 1,782 | 1,766.6 | 1,766.6 | 1,798.6 | 1,758 | 7,888 |
| September 23, 2025 | 1,778 | 1,781.8 | 1,781.8 | 1,789.9 | 1,750.5 | 12,127 |
| September 22, 2025 | 1,835 | 1,774.8 | 1,774.8 | 1,847 | 1,752.1 | 11,667 |
| September 19, 2025 | 1,780 | 1,819.2 | 1,819.2 | 1,850 | 1,757 | 20,037 |
| September 18, 2025 | 1,820 | 1,772.2 | 1,772.2 | 1,820 | 1,764 | 6,369 |
| September 17, 2025 | 1,781 | 1,783.8 | 1,783.8 | 1,799.1 | 1,774 | 4,913 |
| September 16, 2025 | 1,762.4 | 1,775.4 | 1,775.4 | 1,792.4 | 1,762.4 | 8,556 |
| September 15, 2025 | 1,781.9 | 1,762.4 | 1,762.4 | 1,799.9 | 1,741 | 18,721 |
| September 12, 2025 | 1,778 | 1,781.9 | 1,781.9 | 1,855 | 1,774.4 | 11,241 |
| September 11, 2025 | 1,780 | 1,771.2 | 1,771.2 | 1,807.4 | 1,763 | 11,664 |
| September 10, 2025 | 1,812 | 1,772.6 | 1,772.6 | 1,812 | 1,740.1 | 17,869 |
| September 09, 2025 | 1,820 | 1,798.5 | 1,798.5 | 1,829.1 | 1,782 | 8,491 |
| September 08, 2025 | 1,850 | 1,812.8 | 1,812.8 | 1,850 | 1,801 | 6,654 |