1,490.00
-25.9(-1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,570.2 | 1,515.9 | 1,515.9 | 1,570.2 | 1,507 | 18,030 |
| December 03, 2025 | 1,583.1 | 1,566.1 | 1,566.1 | 1,584.9 | 1,552.2 | 18,823 |
| December 02, 2025 | 1,620.8 | 1,583.1 | 1,583.1 | 1,620.8 | 1,575 | 13,645 |
| December 01, 2025 | 1,605 | 1,619.2 | 1,619.2 | 1,643.8 | 1,604.4 | 8,424 |
| November 28, 2025 | 1,653.2 | 1,614.3 | 1,614.3 | 1,674.9 | 1,606 | 16,764 |
| November 27, 2025 | 1,716 | 1,653.1 | 1,653.1 | 1,722 | 1,643.5 | 30,335 |
| November 26, 2025 | 1,746.2 | 1,716 | 1,716 | 1,746.2 | 1,700 | 10,324 |
| November 25, 2025 | 1,748 | 1,746.2 | 1,746.2 | 1,756.9 | 1,745.1 | 43,368 |
| November 24, 2025 | 1,752.9 | 1,752.7 | 1,752.7 | 1,756.5 | 1,745.2 | 70,466 |
| November 21, 2025 | 1,750.4 | 1,751.6 | 1,751.6 | 1,754.8 | 1,750.4 | 17,564 |
| November 19, 2025 | 1,751.6 | 1,752.1 | 1,752.1 | 1,755 | 1,751.2 | 25,791 |
| November 18, 2025 | 1,757.9 | 1,752.3 | 1,752.3 | 1,760 | 1,750.1 | 61,608 |
| November 17, 2025 | 1,751.7 | 1,750.6 | 1,750.6 | 1,758.9 | 1,742.8 | 54,123 |
| November 14, 2025 | 1,750.7 | 1,751.6 | 1,751.6 | 1,754.9 | 1,745 | 29,277 |
| November 13, 2025 | 1,750.2 | 1,750.8 | 1,750.8 | 1,755 | 1,750.1 | 10,910 |
| November 12, 2025 | 1,749.7 | 1,749.4 | 1,749.4 | 1,753.5 | 1,749.1 | 10,149 |
| November 11, 2025 | 1,748.3 | 1,749.2 | 1,749.2 | 1,754.7 | 1,748 | 32,044 |
| November 10, 2025 | 1,736.8 | 1,748.3 | 1,748.3 | 1,751.7 | 1,736.8 | 9,163 |
| November 07, 2025 | 1,745.3 | 1,747.5 | 1,747.5 | 1,750 | 1,745.3 | 11,259 |
| November 06, 2025 | 1,747.6 | 1,748 | 1,748 | 1,752 | 1,745 | 16,543 |
| November 04, 2025 | 1,742.3 | 1,747.5 | 1,747.5 | 1,759.6 | 1,742.3 | 72,725 |
| November 03, 2025 | 1,714.1 | 1,725.8 | 1,725.8 | 1,734 | 1,714.1 | 9,130 |
| October 31, 2025 | 1,729 | 1,720.9 | 1,720.9 | 1,735 | 1,720.1 | 21,585 |
| October 30, 2025 | 1,715.2 | 1,720.5 | 1,720.5 | 1,723 | 1,715.2 | 14,335 |
| October 29, 2025 | 1,725 | 1,715.2 | 1,715.2 | 1,725 | 1,715.1 | 12,540 |
| October 28, 2025 | 1,729.9 | 1,718.5 | 1,718.5 | 1,729.9 | 1,715.1 | 9,749 |
| October 27, 2025 | 1,716.1 | 1,718.6 | 1,718.6 | 1,724.9 | 1,715 | 10,100 |
| October 24, 2025 | 1,725.2 | 1,716 | 1,716 | 1,725.2 | 1,705.1 | 72,759 |
| October 23, 2025 | 1,738.9 | 1,725.2 | 1,725.2 | 1,738.9 | 1,717.4 | 7,365 |
| October 21, 2025 | 1,730 | 1,726 | 1,726 | 1,730 | 1,715.2 | 2,551 |
| October 20, 2025 | 1,738 | 1,718.9 | 1,718.9 | 1,738 | 1,713.5 | 14,848 |
| October 17, 2025 | 1,732.7 | 1,720.8 | 1,720.8 | 1,732.7 | 1,715.5 | 12,445 |
| October 16, 2025 | 1,730.6 | 1,724.6 | 1,724.6 | 1,735.8 | 1,722 | 5,987 |
| October 15, 2025 | 1,722.9 | 1,739 | 1,739 | 1,744 | 1,714.9 | 29,312 |
| October 14, 2025 | 1,723.8 | 1,723.6 | 1,723.6 | 1,731.5 | 1,720.2 | 6,130 |
| October 13, 2025 | 1,740 | 1,723.7 | 1,723.7 | 1,740 | 1,721.1 | 10,894 |
| October 10, 2025 | 1,728.5 | 1,728.2 | 1,728.2 | 1,738.5 | 1,726 | 7,016 |
| October 09, 2025 | 1,728 | 1,728.4 | 1,728.4 | 1,737.7 | 1,727.5 | 7,639 |
| October 08, 2025 | 1,732.4 | 1,730.1 | 1,730.1 | 1,740 | 1,727.2 | 8,774 |
| October 07, 2025 | 1,731.1 | 1,732.3 | 1,732.3 | 1,744.6 | 1,728 | 8,299 |
| October 06, 2025 | 1,730.4 | 1,731 | 1,731 | 1,738 | 1,727.3 | 8,460 |
| October 03, 2025 | 1,748.9 | 1,730.4 | 1,730.4 | 1,748.9 | 1,727.8 | 26,090 |
| October 01, 2025 | 1,744.9 | 1,740.7 | 1,740.7 | 1,744.9 | 1,729.3 | 11,387 |
| September 30, 2025 | 1,729.8 | 1,732.4 | 1,732.4 | 1,739.9 | 1,725.1 | 7,961 |
| September 29, 2025 | 1,726 | 1,729.7 | 1,729.7 | 1,752 | 1,726 | 30,618 |
| September 26, 2025 | 1,733.3 | 1,731.8 | 1,731.8 | 1,745 | 1,729.9 | 16,794 |
| September 25, 2025 | 1,744.9 | 1,733.2 | 1,733.2 | 1,759.9 | 1,731 | 11,580 |
| September 24, 2025 | 1,746.8 | 1,737 | 1,737 | 1,756.8 | 1,732 | 15,603 |
| September 23, 2025 | 1,755 | 1,746.7 | 1,746.7 | 1,760.2 | 1,741.1 | 9,490 |
| September 22, 2025 | 1,769.8 | 1,754.5 | 1,754.5 | 1,774.8 | 1,750 | 16,124 |
| September 19, 2025 | 1,773 | 1,762.4 | 1,762.4 | 1,773 | 1,753.1 | 15,020 |
| September 18, 2025 | 1,774.4 | 1,754.6 | 1,754.6 | 1,774.4 | 1,745 | 16,315 |
| September 17, 2025 | 1,740.5 | 1,766.5 | 1,766.5 | 1,778.6 | 1,739.1 | 67,617 |
| September 16, 2025 | 1,737.2 | 1,740.4 | 1,740.4 | 1,749.8 | 1,737.2 | 7,924 |
| September 15, 2025 | 1,735.1 | 1,737.1 | 1,737.1 | 1,747 | 1,733 | 12,591 |
| September 12, 2025 | 1,739 | 1,735.1 | 1,735.1 | 1,743.8 | 1,725.1 | 17,440 |
| September 11, 2025 | 1,739.1 | 1,739 | 1,739 | 1,744 | 1,735 | 16,432 |
| September 10, 2025 | 1,742.9 | 1,739.1 | 1,739.1 | 1,747.1 | 1,731.7 | 9,402 |
| September 09, 2025 | 1,748.4 | 1,731.6 | 1,731.6 | 1,748.4 | 1,725.8 | 17,743 |
| September 08, 2025 | 1,729.5 | 1,737.9 | 1,737.9 | 1,746.9 | 1,729.5 | 8,258 |