1,067.50
-13(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,080.4 | 1,067.5 | 1,067.5 | 1,090 | 1,058.4 | 84,537 |
| December 03, 2025 | 1,098.4 | 1,080.5 | 1,080.5 | 1,104.1 | 1,070.3 | 54,551 |
| December 02, 2025 | 1,108.9 | 1,098.4 | 1,098.4 | 1,118.5 | 1,087 | 78,452 |
| December 01, 2025 | 1,089.7 | 1,108.6 | 1,108.6 | 1,110.7 | 1,089.7 | 132,425 |
| November 28, 2025 | 1,103 | 1,089.7 | 1,089.7 | 1,103 | 1,087 | 69,037 |
| November 27, 2025 | 1,105.2 | 1,100.8 | 1,100.8 | 1,108.7 | 1,089.9 | 61,607 |
| November 26, 2025 | 1,089.5 | 1,105.2 | 1,105.2 | 1,106.4 | 1,081.4 | 73,160 |
| November 25, 2025 | 1,076 | 1,087.8 | 1,087.8 | 1,095.1 | 1,068 | 170,526 |
| November 24, 2025 | 1,059 | 1,076.5 | 1,076.5 | 1,087.8 | 1,045.5 | 331,635 |
| November 21, 2025 | 1,084.2 | 1,057.8 | 1,057.8 | 1,084.2 | 1,051.4 | 317,425 |
| November 19, 2025 | 1,142 | 1,108 | 1,108 | 1,142 | 1,104.2 | 96,643 |
| November 18, 2025 | 1,153.3 | 1,135.2 | 1,135.2 | 1,160.8 | 1,126.7 | 170,310 |
| November 17, 2025 | 1,149 | 1,158.9 | 1,158.9 | 1,162 | 1,133.5 | 174,808 |
| November 14, 2025 | 1,126 | 1,131.4 | 1,131.4 | 1,135 | 1,120.1 | 113,743 |
| November 13, 2025 | 1,144.9 | 1,126 | 1,126 | 1,153 | 1,122 | 64,748 |
| November 12, 2025 | 1,125 | 1,139.8 | 1,139.8 | 1,156.2 | 1,107 | 136,746 |
| November 11, 2025 | 1,141.8 | 1,117.7 | 1,117.7 | 1,149.9 | 1,105.5 | 124,991 |
| November 10, 2025 | 1,116 | 1,138.4 | 1,138.4 | 1,141.5 | 1,115 | 121,981 |
| November 07, 2025 | 1,160.9 | 1,127.2 | 1,127.2 | 1,162.2 | 1,105.4 | 131,696 |
| November 06, 2025 | 1,169.8 | 1,160.9 | 1,160.9 | 1,170 | 1,143.2 | 180,691 |
| November 04, 2025 | 1,161.1 | 1,181.2 | 1,181.2 | 1,183 | 1,156.1 | 258,055 |
| November 03, 2025 | 1,105 | 1,169.8 | 1,169.8 | 1,179 | 1,105 | 851,720 |
| October 31, 2025 | 1,115 | 1,101 | 1,101 | 1,148.8 | 1,090 | 544,131 |
| October 30, 2025 | 1,149 | 1,118.4 | 1,118.4 | 1,149 | 1,115 | 186,268 |
| October 29, 2025 | 1,129.7 | 1,136.8 | 1,136.8 | 1,141 | 1,115.1 | 104,932 |
| October 28, 2025 | 1,130.5 | 1,122 | 1,122 | 1,145.6 | 1,111.9 | 220,274 |
| October 27, 2025 | 1,124.1 | 1,124.2 | 1,124.2 | 1,129.6 | 1,111.4 | 180,809 |
| October 24, 2025 | 1,140 | 1,118.6 | 1,118.6 | 1,140 | 1,116.3 | 165,782 |
| October 23, 2025 | 1,151.5 | 1,127.1 | 1,127.1 | 1,160 | 1,115 | 197,334 |
| October 21, 2025 | 1,104.8 | 1,143.7 | 1,143.7 | 1,184.8 | 1,102.8 | 206,607 |
| October 20, 2025 | 1,076.2 | 1,096.3 | 1,096.3 | 1,101.8 | 1,072.2 | 146,787 |
| October 17, 2025 | 1,076 | 1,079.8 | 1,079.8 | 1,082.9 | 1,064.7 | 67,075 |
| October 16, 2025 | 1,080 | 1,076 | 1,076 | 1,090.1 | 1,066.7 | 84,787 |
| October 15, 2025 | 1,080.4 | 1,076.2 | 1,076.2 | 1,090.1 | 1,033 | 444,875 |
| October 14, 2025 | 1,099 | 1,078.3 | 1,078.3 | 1,100 | 1,065.6 | 112,400 |
| October 13, 2025 | 1,128.8 | 1,097.5 | 1,097.5 | 1,128.8 | 1,095 | 69,575 |
| October 10, 2025 | 1,110.8 | 1,124.2 | 1,124.2 | 1,141 | 1,093.1 | 178,631 |
| October 09, 2025 | 1,085 | 1,098 | 1,098 | 1,108.7 | 1,084.1 | 68,290 |
| October 08, 2025 | 1,100.1 | 1,086.1 | 1,086.1 | 1,106.4 | 1,081 | 63,492 |
| October 07, 2025 | 1,099.9 | 1,098.2 | 1,098.2 | 1,113.3 | 1,082.6 | 67,756 |
| October 06, 2025 | 1,111 | 1,096.7 | 1,096.7 | 1,124.3 | 1,088.1 | 72,181 |
| October 03, 2025 | 1,122.9 | 1,119.4 | 1,119.4 | 1,137 | 1,111 | 112,199 |
| October 01, 2025 | 1,078.9 | 1,113 | 1,113 | 1,116.7 | 1,067 | 116,100 |
| September 30, 2025 | 1,076 | 1,079.4 | 1,079.4 | 1,090.9 | 1,062.4 | 117,078 |
| September 29, 2025 | 1,070 | 1,061.4 | 1,061.4 | 1,075 | 1,047.1 | 246,649 |
| September 26, 2025 | 1,060.9 | 1,042.9 | 1,042.9 | 1,063.1 | 1,016.5 | 325,876 |
| September 25, 2025 | 1,066.1 | 1,071.4 | 1,071.4 | 1,082.5 | 1,064.2 | 124,639 |
| September 24, 2025 | 1,084 | 1,080.3 | 1,080.3 | 1,090.7 | 1,069 | 121,051 |
| September 23, 2025 | 1,091.1 | 1,084.8 | 1,084.8 | 1,096.7 | 1,073.4 | 73,080 |
| September 22, 2025 | 1,120 | 1,091.1 | 1,091.1 | 1,120.7 | 1,080.2 | 155,175 |
| September 19, 2025 | 1,114.9 | 1,100.2 | 1,100.2 | 1,118.5 | 1,084.1 | 197,551 |
| September 18, 2025 | 1,111 | 1,115.1 | 1,115.1 | 1,124.3 | 1,094.2 | 148,841 |
| September 17, 2025 | 1,115.8 | 1,110.9 | 1,110.9 | 1,122.5 | 1,090.2 | 142,337 |
| September 16, 2025 | 1,123.9 | 1,120.4 | 1,120.4 | 1,130.4 | 1,110.5 | 99,853 |
| September 15, 2025 | 1,122.3 | 1,121.9 | 1,121.9 | 1,129.3 | 1,110.7 | 94,661 |
| September 12, 2025 | 1,125.7 | 1,122.3 | 1,122.3 | 1,130.1 | 1,108.5 | 82,249 |
| September 11, 2025 | 1,144.7 | 1,124.6 | 1,124.6 | 1,148.9 | 1,120 | 83,940 |
| September 10, 2025 | 1,113.7 | 1,139.6 | 1,139.6 | 1,142.5 | 1,110 | 154,878 |
| September 09, 2025 | 1,099.3 | 1,109.6 | 1,109.6 | 1,114.8 | 1,086.5 | 126,775 |
| September 08, 2025 | 1,099 | 1,106 | 1,106 | 1,145 | 1,071 | 942,395 |