1,454.60
+10.8(+0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,435 | 1,454.6 | 1,454.6 | 1,470.1 | 1,433 | 825,610 |
| December 03, 2025 | 1,439.8 | 1,443.8 | 1,443.8 | 1,454.7 | 1,415.3 | 148,080 |
| December 02, 2025 | 1,425 | 1,429.3 | 1,429.3 | 1,436 | 1,406.4 | 123,141 |
| December 01, 2025 | 1,459 | 1,420.6 | 1,420.6 | 1,471.5 | 1,408 | 235,359 |
| November 28, 2025 | 1,400.1 | 1,453.1 | 1,453.1 | 1,459 | 1,396 | 454,494 |
| November 27, 2025 | 1,407 | 1,396 | 1,396 | 1,417 | 1,388.5 | 100,046 |
| November 26, 2025 | 1,406 | 1,408.9 | 1,408.9 | 1,415.2 | 1,386.3 | 104,304 |
| November 25, 2025 | 1,425 | 1,406.2 | 1,406.2 | 1,441.3 | 1,398.9 | 154,057 |
| November 24, 2025 | 1,436.1 | 1,428.2 | 1,428.2 | 1,467.4 | 1,407.6 | 275,734 |
| November 21, 2025 | 1,427 | 1,444 | 1,444 | 1,455.5 | 1,426.9 | 174,532 |
| November 19, 2025 | 1,430 | 1,447.4 | 1,447.4 | 1,458.7 | 1,410 | 326,576 |
| November 18, 2025 | 1,450 | 1,422.9 | 1,422.9 | 1,471 | 1,420 | 322,615 |
| November 17, 2025 | 1,460 | 1,464.8 | 1,464.8 | 1,518.3 | 1,432.6 | 1.19M |
| November 14, 2025 | 1,309.7 | 1,479.6 | 1,479.6 | 1,548 | 1,305 | 4.13M |
| November 13, 2025 | 1,340 | 1,302 | 1,302 | 1,364.9 | 1,293.9 | 562,442 |
| November 12, 2025 | 1,328.3 | 1,340.9 | 1,340.9 | 1,359 | 1,315.1 | 155,243 |
| November 11, 2025 | 1,345.8 | 1,322 | 1,322 | 1,352.4 | 1,316.6 | 48,380 |
| November 10, 2025 | 1,324 | 1,344.8 | 1,344.8 | 1,365.7 | 1,300 | 260,140 |
| November 07, 2025 | 1,304.9 | 1,318.3 | 1,318.3 | 1,334 | 1,276.1 | 281,392 |
| November 06, 2025 | 1,289 | 1,304.8 | 1,304.8 | 1,319 | 1,285.5 | 226,767 |
| November 04, 2025 | 1,315.4 | 1,294.8 | 1,294.8 | 1,323 | 1,285.1 | 118,750 |
| November 03, 2025 | 1,271.2 | 1,309.7 | 1,309.7 | 1,320 | 1,270 | 126,914 |
| October 31, 2025 | 1,296 | 1,271.2 | 1,271.2 | 1,296 | 1,268 | 106,475 |
| October 30, 2025 | 1,289.9 | 1,288.9 | 1,288.9 | 1,295.1 | 1,273.3 | 59,140 |
| October 29, 2025 | 1,292.3 | 1,289.9 | 1,289.9 | 1,300.1 | 1,280.1 | 84,127 |
| October 28, 2025 | 1,305 | 1,285.9 | 1,285.9 | 1,308 | 1,280 | 63,375 |
| October 27, 2025 | 1,278.5 | 1,298 | 1,298 | 1,302.3 | 1,271.9 | 84,835 |
| October 24, 2025 | 1,279.4 | 1,268.7 | 1,268.7 | 1,290 | 1,251.6 | 123,556 |
| October 23, 2025 | 1,287.4 | 1,276.8 | 1,276.8 | 1,292 | 1,271 | 122,938 |
| October 21, 2025 | 1,278.5 | 1,281.3 | 1,281.3 | 1,285 | 1,276.3 | 11,900 |
| October 20, 2025 | 1,291.5 | 1,271 | 1,271 | 1,291.5 | 1,262 | 104,949 |
| October 17, 2025 | 1,297 | 1,286.3 | 1,286.3 | 1,297 | 1,280 | 50,864 |
| October 16, 2025 | 1,304.9 | 1,288.4 | 1,288.4 | 1,314.9 | 1,279.2 | 146,327 |
| October 15, 2025 | 1,315 | 1,297.3 | 1,297.3 | 1,317.7 | 1,291.9 | 96,247 |
| October 14, 2025 | 1,329 | 1,306.1 | 1,306.1 | 1,330.9 | 1,302.3 | 202,970 |
| October 13, 2025 | 1,338.3 | 1,323.5 | 1,323.5 | 1,338.3 | 1,320.2 | 59,275 |
| October 10, 2025 | 1,349.5 | 1,334.5 | 1,334.5 | 1,361.6 | 1,330.6 | 93,301 |
| October 09, 2025 | 1,362.6 | 1,339.5 | 1,339.5 | 1,368.2 | 1,336.5 | 92,279 |
| October 08, 2025 | 1,353.1 | 1,352.1 | 1,352.1 | 1,361 | 1,345.5 | 49,355 |
| October 07, 2025 | 1,321 | 1,359.8 | 1,359.8 | 1,404 | 1,316.1 | 720,079 |
| October 06, 2025 | 1,323 | 1,323.2 | 1,323.2 | 1,326 | 1,305 | 86,344 |
| October 03, 2025 | 1,337 | 1,313.1 | 1,313.1 | 1,339 | 1,307.3 | 124,785 |
| October 01, 2025 | 1,338 | 1,327.3 | 1,327.3 | 1,338.5 | 1,316 | 253,595 |
| September 30, 2025 | 1,329.2 | 1,339 | 1,339 | 1,358.6 | 1,318 | 131,484 |
| September 29, 2025 | 1,365 | 1,317 | 1,317 | 1,366.7 | 1,311.1 | 116,877 |
| September 26, 2025 | 1,353.8 | 1,371.2 | 1,371.2 | 1,379.9 | 1,305.4 | 339,048 |
| September 25, 2025 | 1,357.9 | 1,350.5 | 1,350.5 | 1,363.5 | 1,342.4 | 105,951 |
| September 24, 2025 | 1,388.2 | 1,348.4 | 1,348.4 | 1,388.2 | 1,337.8 | 118,793 |
| September 23, 2025 | 1,400.8 | 1,395.2 | 1,395.2 | 1,404.9 | 1,367.1 | 202,440 |
| September 22, 2025 | 1,406 | 1,399.3 | 1,399.3 | 1,421.7 | 1,383.1 | 222,708 |
| September 19, 2025 | 1,345.8 | 1,441 | 1,441 | 1,506.9 | 1,333.8 | 995,111 |
| September 18, 2025 | 1,309 | 1,340.8 | 1,340.8 | 1,347.9 | 1,309 | 163,404 |
| September 17, 2025 | 1,308.1 | 1,311.2 | 1,311.2 | 1,324.5 | 1,306 | 123,604 |
| September 16, 2025 | 1,305 | 1,311.5 | 1,311.5 | 1,320 | 1,301.4 | 105,808 |
| September 15, 2025 | 1,319 | 1,310.3 | 1,310.3 | 1,321.9 | 1,301.7 | 108,722 |
| September 12, 2025 | 1,314 | 1,314.8 | 1,314.8 | 1,334.5 | 1,311 | 237,370 |
| September 11, 2025 | 1,315 | 1,312.2 | 1,312.2 | 1,325.5 | 1,308 | 117,956 |
| September 10, 2025 | 1,317.2 | 1,313 | 1,313 | 1,343 | 1,309 | 127,010 |
| September 09, 2025 | 1,328.5 | 1,320.1 | 1,320.1 | 1,340 | 1,306 | 83,745 |
| September 08, 2025 | 1,330 | 1,320.4 | 1,320.4 | 1,342.5 | 1,317 | 98,181 |