1,506.90
-12.3(-0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,544 | 1,506.9 | 1,506.9 | 1,575 | 1,470.1 | 42,319 |
| December 03, 2025 | 1,507.8 | 1,519.2 | 1,519.2 | 1,554.9 | 1,487.1 | 44,437 |
| December 02, 2025 | 1,461.1 | 1,491.4 | 1,491.4 | 1,535.4 | 1,454.1 | 41,113 |
| December 01, 2025 | 1,474.8 | 1,456 | 1,456 | 1,475 | 1,445.2 | 18,775 |
| November 28, 2025 | 1,434.3 | 1,466.2 | 1,466.2 | 1,581.1 | 1,428.7 | 120,714 |
| November 27, 2025 | 1,490 | 1,427.3 | 1,427.3 | 1,490 | 1,425 | 11,156 |
| November 26, 2025 | 1,475 | 1,471.6 | 1,471.6 | 1,490 | 1,451 | 9,951 |
| November 25, 2025 | 1,392 | 1,465.5 | 1,465.5 | 1,471 | 1,388.3 | 36,390 |
| November 24, 2025 | 1,410 | 1,388.2 | 1,388.2 | 1,430.1 | 1,361.1 | 12,466 |
| November 21, 2025 | 1,400 | 1,424 | 1,424 | 1,505 | 1,400 | 73,434 |
| November 19, 2025 | 1,355.4 | 1,460.5 | 1,460.5 | 1,510 | 1,354.7 | 69,298 |
| November 18, 2025 | 1,359 | 1,353.2 | 1,353.2 | 1,364.7 | 1,330 | 6,206 |
| November 17, 2025 | 1,340 | 1,360.4 | 1,360.4 | 1,375 | 1,340 | 2,172 |
| November 14, 2025 | 1,406 | 1,337 | 1,337 | 1,406 | 1,310 | 10,347 |
| November 13, 2025 | 1,417 | 1,378.6 | 1,378.6 | 1,428.6 | 1,370 | 5,414 |
| November 12, 2025 | 1,385.2 | 1,385.2 | 1,385.2 | 1,399 | 1,366.1 | 3,535 |
| November 11, 2025 | 1,400 | 1,377.7 | 1,377.7 | 1,435 | 1,354.5 | 7,307 |
| November 10, 2025 | 1,390 | 1,397.6 | 1,397.6 | 1,420 | 1,389.2 | 9,855 |
| November 07, 2025 | 1,337.6 | 1,366.3 | 1,366.3 | 1,380 | 1,337.6 | 3,112 |
| November 06, 2025 | 1,371.3 | 1,337.6 | 1,337.6 | 1,408.7 | 1,334.1 | 3,539 |
| November 04, 2025 | 1,414.2 | 1,371.3 | 1,371.3 | 1,441 | 1,370 | 8,631 |
| November 03, 2025 | 1,332.7 | 1,414.2 | 1,414.2 | 1,445 | 1,332.7 | 16,507 |
| October 31, 2025 | 1,341.2 | 1,332.7 | 1,332.7 | 1,348 | 1,320 | 4,034 |
| October 30, 2025 | 1,383.4 | 1,324.6 | 1,324.6 | 1,383.4 | 1,315 | 4,413 |
| October 29, 2025 | 1,363.6 | 1,353.8 | 1,353.8 | 1,385 | 1,344.3 | 3,822 |
| October 28, 2025 | 1,400 | 1,363.8 | 1,363.8 | 1,448.9 | 1,344.9 | 11,125 |
| October 27, 2025 | 1,356.8 | 1,393.7 | 1,393.7 | 1,416.2 | 1,351.5 | 5,447 |
| October 24, 2025 | 1,420 | 1,356.8 | 1,356.8 | 1,424.8 | 1,343.1 | 10,547 |
| October 23, 2025 | 1,459.9 | 1,408.7 | 1,408.7 | 1,459.9 | 1,388 | 4,509 |
| October 21, 2025 | 1,469 | 1,449.7 | 1,449.7 | 1,469 | 1,443 | 1,886 |
| October 20, 2025 | 1,454.9 | 1,436.6 | 1,436.6 | 1,536.4 | 1,414.2 | 38,165 |
| October 17, 2025 | 1,414 | 1,379.6 | 1,379.6 | 1,419 | 1,375 | 5,148 |
| October 16, 2025 | 1,426.6 | 1,421.7 | 1,421.7 | 1,463.7 | 1,381 | 14,441 |
| October 15, 2025 | 1,481 | 1,429.7 | 1,429.7 | 1,514 | 1,414.1 | 12,113 |
| October 14, 2025 | 1,495 | 1,493 | 1,493 | 1,545.9 | 1,460 | 26,017 |
| October 13, 2025 | 1,495 | 1,472.5 | 1,472.5 | 1,519.1 | 1,462.1 | 40,561 |
| October 10, 2025 | 1,450 | 1,555.5 | 1,555.5 | 1,584.8 | 1,414.5 | 355,069 |
| October 09, 2025 | 1,172.1 | 1,386.7 | 1,386.7 | 1,386.7 | 1,172.1 | 78,113 |
| October 08, 2025 | 1,160 | 1,155.6 | 1,155.6 | 1,200 | 1,130 | 10,603 |
| October 07, 2025 | 1,111 | 1,146 | 1,146 | 1,157.5 | 1,111 | 8,699 |
| October 06, 2025 | 1,107.7 | 1,121.6 | 1,121.6 | 1,142.1 | 1,107.7 | 3,353 |
| October 03, 2025 | 1,125 | 1,102.2 | 1,102.2 | 1,125 | 1,097.3 | 1,850 |
| October 01, 2025 | 1,113.6 | 1,100.5 | 1,100.5 | 1,113.6 | 1,100 | 1,482 |
| September 30, 2025 | 1,106.5 | 1,100.8 | 1,100.8 | 1,110 | 1,076.6 | 3,021 |
| September 29, 2025 | 1,100.6 | 1,101.9 | 1,101.9 | 1,123.3 | 1,090.1 | 2,140 |
| September 26, 2025 | 1,149 | 1,100.6 | 1,100.6 | 1,149 | 1,072.1 | 6,554 |
| September 25, 2025 | 1,150 | 1,125.6 | 1,125.6 | 1,155.9 | 1,111.4 | 2,357 |
| September 24, 2025 | 1,101 | 1,128.6 | 1,128.6 | 1,189 | 1,101 | 8,772 |
| September 23, 2025 | 1,114.3 | 1,101.6 | 1,101.6 | 1,114.3 | 1,071.4 | 3,176 |
| September 22, 2025 | 1,137.3 | 1,114.3 | 1,114.3 | 1,137.3 | 1,110 | 1,861 |
| September 19, 2025 | 1,140 | 1,137.3 | 1,137.3 | 1,144.8 | 1,106.1 | 1,730 |
| September 18, 2025 | 1,158.8 | 1,138.3 | 1,138.3 | 1,158.8 | 1,120 | 5,062 |
| September 17, 2025 | 1,172.6 | 1,131.9 | 1,131.9 | 1,173.9 | 1,126.3 | 3,820 |
| September 16, 2025 | 1,172.9 | 1,152.9 | 1,152.9 | 1,195 | 1,144 | 4,191 |
| September 15, 2025 | 1,088.3 | 1,147.8 | 1,147.8 | 1,192.5 | 1,078.1 | 18,139 |
| September 12, 2025 | 1,131.4 | 1,088.2 | 1,088.2 | 1,143.5 | 1,070.2 | 7,329 |
| September 11, 2025 | 1,121 | 1,131.4 | 1,131.4 | 1,159.7 | 1,120 | 6,590 |
| September 10, 2025 | 1,107 | 1,114.9 | 1,114.9 | 1,135 | 1,102 | 6,654 |
| September 09, 2025 | 1,135 | 1,106.4 | 1,106.4 | 1,158 | 1,102 | 5,746 |
| September 08, 2025 | 1,185 | 1,140.2 | 1,140.2 | 1,185 | 1,124.7 | 9,536 |