1,069.90
+24.4(+2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,035 | 1,069.9 | 1,069.9 | 1,075.1 | 1,002.1 | 1.89M |
| November 06, 2025 | 1,080.7 | 1,045.5 | 1,045.5 | 1,081.1 | 1,042.3 | 1.5M |
| November 04, 2025 | 1,073 | 1,080.7 | 1,080.7 | 1,085.2 | 1,066.4 | 2.81M |
| November 03, 2025 | 1,066 | 1,077 | 1,077 | 1,087.6 | 1,063 | 1.19M |
| October 31, 2025 | 1,065.7 | 1,066.8 | 1,066.8 | 1,074.2 | 1,056.5 | 1.02M |
| October 30, 2025 | 1,072.9 | 1,070.2 | 1,070.2 | 1,074 | 1,058.1 | 1.51M |
| October 29, 2025 | 1,063 | 1,070.6 | 1,070.6 | 1,097.7 | 1,058.2 | 3.98M |
| October 28, 2025 | 1,034.3 | 1,073.5 | 1,073.5 | 1,077.7 | 1,027.1 | 4.45M |
| October 27, 2025 | 1,011.2 | 1,034.3 | 1,034.3 | 1,036.3 | 1,011.2 | 999,054 |
| October 24, 2025 | 1,010.9 | 1,008.2 | 1,008.2 | 1,027.9 | 1,003.4 | 1.69M |
| October 23, 2025 | 1,012 | 1,009.1 | 1,009.1 | 1,022.9 | 1,005.8 | 1.07M |
| October 21, 2025 | 1,010 | 1,009.8 | 1,009.8 | 1,012.8 | 1,003 | 109,029 |
| October 20, 2025 | 1,011.5 | 1,005.6 | 1,005.6 | 1,013.6 | 998.6 | 898,357 |
| October 17, 2025 | 1,022.8 | 1,007.6 | 1,007.6 | 1,027.1 | 1,004.8 | 1.53M |
| October 16, 2025 | 1,005.7 | 1,022.8 | 1,022.8 | 1,025.8 | 994 | 1.25M |
| October 15, 2025 | 996 | 1,001.4 | 1,001.4 | 1,004.4 | 993.9 | 1.64M |
| October 14, 2025 | 1,017.3 | 996 | 996 | 1,018.4 | 986.2 | 1.4M |
| October 13, 2025 | 1,015.2 | 1,007.6 | 1,007.6 | 1,016.1 | 1,002.3 | 1.64M |
| October 10, 2025 | 1,037.2 | 1,015.2 | 1,015.2 | 1,039.8 | 1,010.2 | 2.43M |
| October 09, 2025 | 1,023.9 | 1,040.3 | 1,040.3 | 1,044.4 | 1,020.3 | 2.73M |
| October 08, 2025 | 1,031.1 | 1,019.2 | 1,019.2 | 1,040 | 1,016 | 1.44M |
| October 07, 2025 | 1,058 | 1,033.7 | 1,033.7 | 1,059.3 | 1,029.9 | 1.94M |
| October 06, 2025 | 1,077 | 1,055.9 | 1,055.9 | 1,078.9 | 1,043.7 | 2.3M |
| October 03, 2025 | 1,063 | 1,076.5 | 1,076.5 | 1,087.6 | 1,049.3 | 2.04M |
| October 01, 2025 | 1,063.8 | 1,065 | 1,065 | 1,070.4 | 1,055 | 1.13M |
| September 30, 2025 | 1,043.35 | 1,063.75 | 1,063.75 | 1,069 | 1,043.2 | 1.99M |
| September 29, 2025 | 1,035.1 | 1,043.35 | 1,043.35 | 1,052 | 1,035.1 | 1.28M |
| September 26, 2025 | 1,048 | 1,029.5 | 1,029.5 | 1,061.95 | 1,027.85 | 858,507 |
| September 25, 2025 | 1,048 | 1,051.7 | 1,051.7 | 1,059.3 | 1,045 | 1.53M |
| September 24, 2025 | 1,062.7 | 1,052.65 | 1,052.65 | 1,065.75 | 1,046.05 | 729,744 |
| September 23, 2025 | 1,035 | 1,062.7 | 1,062.7 | 1,069.7 | 1,028.05 | 1.89M |
| September 22, 2025 | 1,045.5 | 1,032.45 | 1,032.45 | 1,051.6 | 1,029.6 | 685,776 |
| September 19, 2025 | 1,048 | 1,046 | 1,046 | 1,049.95 | 1,036 | 944,058 |
| September 18, 2025 | 1,039.95 | 1,047.65 | 1,047.65 | 1,052.55 | 1,030.3 | 702,591 |
| September 17, 2025 | 1,056.95 | 1,033.65 | 1,033.65 | 1,059.4 | 1,029.35 | 634,321 |
| September 16, 2025 | 1,046.3 | 1,053.35 | 1,053.35 | 1,056 | 1,038.45 | 1.22M |
| September 15, 2025 | 1,034.9 | 1,046.3 | 1,046.3 | 1,049.95 | 1,033.2 | 618,202 |
| September 12, 2025 | 1,041.95 | 1,035.95 | 1,035.95 | 1,046.3 | 1,027.2 | 578,803 |
| September 11, 2025 | 1,037 | 1,040.4 | 1,040.4 | 1,044.7 | 1,032.6 | 882,337 |
| September 10, 2025 | 1,036 | 1,039.6 | 1,039.6 | 1,042.05 | 1,030.05 | 722,139 |
| September 09, 2025 | 1,043 | 1,034.1 | 1,034.1 | 1,044.45 | 1,023.2 | 766,605 |
| September 08, 2025 | 1,036.95 | 1,041.55 | 1,041.55 | 1,057.15 | 1,036.15 | 1.82M |
| September 05, 2025 | 1,031.85 | 1,034.85 | 1,034.85 | 1,039 | 1,027.2 | 793,971 |
| September 04, 2025 | 1,028 | 1,031.85 | 1,031.85 | 1,037.4 | 1,020.2 | 1.35M |
| September 03, 2025 | 973 | 1,028.35 | 1,028.35 | 1,030 | 973 | 4.52M |
| September 02, 2025 | 964.45 | 975.15 | 975.15 | 982 | 956.1 | 1.28M |
| September 01, 2025 | 944.95 | 962.85 | 962.85 | 965 | 943.3 | 1.59M |
| August 29, 2025 | 970.4 | 945.8 | 945.8 | 974.4 | 943.55 | 968,552 |
| August 28, 2025 | 980 | 964.7 | 964.7 | 982 | 960.75 | 673,952 |
| August 26, 2025 | 994.95 | 977.15 | 977.15 | 999.45 | 970.9 | 6.93M |
| August 25, 2025 | 1,003.1 | 996.2 | 996.2 | 1,004.4 | 992.1 | 1.54M |
| August 22, 2025 | 1,010 | 997.25 | 997.25 | 1,010.75 | 993.8 | 1.82M |
| August 21, 2025 | 1,016.25 | 1,010.15 | 1,010.15 | 1,019.35 | 1,006.2 | 3.05M |
| August 20, 2025 | 1,003.2 | 1,016.25 | 1,016.25 | 1,022 | 997.6 | 1.56M |
| August 19, 2025 | 995 | 1,005.25 | 1,005.25 | 1,009.1 | 990.55 | 1.12M |
| August 18, 2025 | 990 | 992.85 | 992.85 | 999.55 | 980 | 1.91M |
| August 14, 2025 | 999.05 | 975.4 | 975.4 | 999.45 | 968.2 | 1.85M |
| August 13, 2025 | 1,007 | 996.35 | 996.35 | 1,021.75 | 988 | 3.23M |
| August 12, 2025 | 981.2 | 998.5 | 998.5 | 1,004 | 979.7 | 1.21M |
| August 11, 2025 | 975.05 | 991 | 991 | 993 | 972.35 | 585,169 |