1,076.90
-12.8(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,098.5 | 1,089.7 | 1,089.7 | 1,115.8 | 1,082.5 | 240,649 |
| December 03, 2025 | 1,103 | 1,097.4 | 1,097.4 | 1,125.8 | 1,087 | 311,513 |
| December 02, 2025 | 1,109.4 | 1,096.4 | 1,096.4 | 1,114.6 | 1,084 | 228,898 |
| December 01, 2025 | 1,120 | 1,107.8 | 1,107.8 | 1,146.5 | 1,101 | 348,067 |
| November 28, 2025 | 1,100 | 1,112.5 | 1,112.5 | 1,118 | 1,090.8 | 284,740 |
| November 27, 2025 | 1,111 | 1,096.4 | 1,096.4 | 1,119 | 1,090 | 264,640 |
| November 26, 2025 | 1,089.8 | 1,098.8 | 1,098.8 | 1,109.4 | 1,086.8 | 292,272 |
| November 25, 2025 | 1,104.9 | 1,088.8 | 1,088.8 | 1,104.9 | 1,080 | 169,763 |
| November 24, 2025 | 1,094.4 | 1,096.3 | 1,096.3 | 1,110.8 | 1,077.4 | 394,265 |
| November 21, 2025 | 1,086 | 1,091.3 | 1,091.3 | 1,098.7 | 1,070.2 | 314,523 |
| November 19, 2025 | 1,112.8 | 1,142.8 | 1,142.8 | 1,172.4 | 1,100 | 4.2M |
| November 18, 2025 | 1,097.3 | 1,088.3 | 1,088.3 | 1,112.8 | 1,072.4 | 460,970 |
| November 17, 2025 | 1,094.4 | 1,096.2 | 1,096.2 | 1,101.8 | 1,084.8 | 265,652 |
| November 14, 2025 | 1,108.2 | 1,089.7 | 1,089.7 | 1,108.3 | 1,083.3 | 232,732 |
| November 13, 2025 | 1,148 | 1,120.4 | 1,120.4 | 1,153.2 | 1,106.6 | 392,976 |
| November 12, 2025 | 1,098.9 | 1,148 | 1,148 | 1,168 | 1,090.1 | 1.15M |
| November 11, 2025 | 1,123.8 | 1,098.9 | 1,098.9 | 1,123.9 | 1,095 | 437,416 |
| November 10, 2025 | 1,125 | 1,099.1 | 1,099.1 | 1,139 | 1,092.1 | 517,966 |
| November 07, 2025 | 1,125.8 | 1,132.7 | 1,132.7 | 1,146.7 | 1,117.9 | 445,709 |
| November 06, 2025 | 1,200 | 1,133.2 | 1,133.2 | 1,208.4 | 1,126.4 | 915,570 |
| November 04, 2025 | 1,181 | 1,197.6 | 1,197.6 | 1,204.1 | 1,165 | 723,142 |
| November 03, 2025 | 1,128.9 | 1,198 | 1,198 | 1,244.6 | 1,126.1 | 6.6M |
| October 31, 2025 | 1,053.5 | 1,133.5 | 1,133.5 | 1,144.5 | 1,053.5 | 5.42M |
| October 30, 2025 | 1,035 | 1,046.75 | 1,046.75 | 1,063.9 | 1,035 | 374,102 |
| October 29, 2025 | 1,020.95 | 1,028.9 | 1,028.9 | 1,046 | 1,006.5 | 283,049 |
| October 28, 2025 | 1,048 | 1,024.1 | 1,024.1 | 1,048 | 1,015 | 237,006 |
| October 27, 2025 | 972 | 1,044.75 | 1,044.75 | 1,053.7 | 972 | 777,244 |
| October 24, 2025 | 965 | 997.95 | 997.95 | 1,008 | 950.5 | 401,485 |
| October 23, 2025 | 970.1 | 963.5 | 963.5 | 977.9 | 945.65 | 273,505 |
| October 21, 2025 | 956.45 | 970.1 | 970.1 | 975.95 | 956.45 | 43,296 |
| October 20, 2025 | 961 | 951.5 | 951.5 | 961.45 | 943.2 | 181,602 |
| October 17, 2025 | 980 | 966.25 | 966.25 | 980.45 | 951.5 | 197,321 |
| October 16, 2025 | 1,002.9 | 972.65 | 972.65 | 1,002.95 | 970.55 | 170,393 |
| October 15, 2025 | 960.95 | 994.95 | 994.95 | 1,019.8 | 958 | 944,797 |
| October 14, 2025 | 977 | 957.5 | 957.5 | 994.6 | 933 | 207,878 |
| October 13, 2025 | 1,008 | 984.75 | 984.75 | 1,008 | 981.1 | 153,248 |
| October 10, 2025 | 980 | 1,008.15 | 1,008.15 | 1,021.45 | 971.55 | 333,382 |
| October 09, 2025 | 977.95 | 974.95 | 974.95 | 978.05 | 964 | 77,480 |
| October 08, 2025 | 990.35 | 974.75 | 974.75 | 999.25 | 971.95 | 129,197 |
| October 07, 2025 | 989.05 | 982.15 | 982.15 | 990.15 | 970.5 | 132,870 |
| October 06, 2025 | 990 | 981.5 | 981.5 | 993.55 | 976.05 | 86,299 |
| October 03, 2025 | 984.85 | 986.1 | 986.1 | 995.35 | 967.6 | 99,173 |
| October 01, 2025 | 974.6 | 976.2 | 976.2 | 981.65 | 942.05 | 330,410 |
| September 30, 2025 | 966.2 | 974.6 | 974.6 | 985.05 | 962.8 | 230,992 |
| September 29, 2025 | 984 | 957.4 | 957.4 | 991.2 | 951.7 | 424,633 |
| September 26, 2025 | 1,055 | 986.15 | 986.15 | 1,055 | 980.2 | 518,819 |
| September 25, 2025 | 1,025.95 | 1,059.35 | 1,059.35 | 1,078 | 1,025.05 | 921,126 |
| September 24, 2025 | 1,060 | 1,029.05 | 1,029.05 | 1,060 | 1,025.25 | 160,725 |
| September 23, 2025 | 1,073 | 1,062.65 | 1,062.65 | 1,078.35 | 1,048.3 | 290,744 |
| September 22, 2025 | 1,057.5 | 1,072.2 | 1,072.2 | 1,104 | 1,051.15 | 740,337 |
| September 19, 2025 | 1,040 | 1,061.15 | 1,061.15 | 1,072.4 | 1,040 | 488,285 |
| September 18, 2025 | 1,030 | 1,040.05 | 1,040.05 | 1,060 | 1,028 | 382,881 |
| September 17, 2025 | 1,040 | 1,027.05 | 1,027.05 | 1,061.3 | 1,021.15 | 393,465 |
| September 16, 2025 | 1,026.05 | 1,039.15 | 1,039.15 | 1,045 | 1,015 | 264,565 |
| September 15, 2025 | 1,017.1 | 1,026.25 | 1,026.25 | 1,028.5 | 1,008.45 | 127,151 |
| September 12, 2025 | 1,013 | 1,021.95 | 1,021.95 | 1,032.45 | 996.6 | 396,871 |
| September 11, 2025 | 1,014.05 | 1,014.05 | 1,014.05 | 1,019.5 | 1,000.95 | 307,020 |
| September 10, 2025 | 954 | 1,015.65 | 1,015.65 | 1,020 | 954 | 1.11M |
| September 09, 2025 | 905 | 959.8 | 959.8 | 976.5 | 905 | 2.21M |
| September 08, 2025 | 909 | 902.4 | 902.4 | 913.95 | 890.25 | 340,465 |