1,246.90
-2.6(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,238.1 | 1,246.9 | 1,246.9 | 1,259 | 1,219.3 | 104,320 |
| December 29, 2025 | 1,254 | 1,249.5 | 1,249.5 | 1,284.9 | 1,240 | 168,085 |
| December 26, 2025 | 1,272 | 1,241.1 | 1,241.1 | 1,296.8 | 1,234.7 | 167,134 |
| December 24, 2025 | 1,273.9 | 1,271.3 | 1,271.3 | 1,309 | 1,249.8 | 275,468 |
| December 23, 2025 | 1,199.9 | 1,264 | 1,264 | 1,323.4 | 1,189 | 537,847 |
| December 22, 2025 | 1,180 | 1,190.9 | 1,190.9 | 1,205.1 | 1,135.5 | 206,345 |
| December 19, 2025 | 1,133 | 1,141.4 | 1,141.4 | 1,154 | 1,124.6 | 126,561 |
| December 18, 2025 | 1,037.9 | 1,140.4 | 1,140.4 | 1,244 | 1,021 | 579,424 |
| December 17, 2025 | 1,030 | 1,042.9 | 1,042.9 | 1,058.5 | 1,023.6 | 78,608 |
| December 16, 2025 | 1,020.7 | 1,040.1 | 1,040.1 | 1,046.6 | 1,001.1 | 56,145 |
| December 15, 2025 | 1,041.8 | 1,012.6 | 1,012.6 | 1,043.8 | 1,008.2 | 58,135 |
| December 12, 2025 | 1,025 | 1,026.4 | 1,026.4 | 1,033 | 1,011.5 | 55,386 |
| December 11, 2025 | 1,002 | 1,013 | 1,013 | 1,027.6 | 993.1 | 58,768 |
| December 10, 2025 | 1,046.1 | 1,001.1 | 1,001.1 | 1,046.1 | 992.1 | 87,665 |
| December 09, 2025 | 968.3 | 1,038.7 | 1,038.7 | 1,043.8 | 950 | 408,288 |
| December 08, 2025 | 1,001 | 968.3 | 968.3 | 1,014.2 | 941.4 | 124,631 |
| December 05, 2025 | 985 | 1,007.5 | 1,007.5 | 1,017.7 | 972 | 276,497 |
| December 04, 2025 | 1,092 | 1,038.2 | 1,038.2 | 1,111.5 | 1,034.6 | 144,718 |
| December 03, 2025 | 1,110 | 1,095.2 | 1,095.2 | 1,123.3 | 1,083.4 | 107,419 |
| December 02, 2025 | 1,087 | 1,095.2 | 1,095.2 | 1,119.3 | 1,067.6 | 176,817 |
| December 01, 2025 | 1,127.6 | 1,097.4 | 1,097.4 | 1,165 | 1,089.9 | 105,706 |
| November 28, 2025 | 1,151 | 1,132.3 | 1,132.3 | 1,158.2 | 1,120.2 | 123,469 |
| November 27, 2025 | 1,195 | 1,158.2 | 1,158.2 | 1,205.3 | 1,155 | 119,836 |
| November 26, 2025 | 1,213.6 | 1,180.4 | 1,180.4 | 1,221.9 | 1,128.1 | 232,100 |
| November 25, 2025 | 1,179 | 1,208.8 | 1,208.8 | 1,237 | 1,170 | 177,538 |
| November 24, 2025 | 1,313.9 | 1,187.8 | 1,187.8 | 1,313.9 | 1,177.7 | 271,274 |
| November 21, 2025 | 1,334.1 | 1,297.2 | 1,297.2 | 1,334.1 | 1,291 | 89,024 |
| November 19, 2025 | 1,320.6 | 1,348 | 1,348 | 1,376 | 1,315 | 273,079 |
| November 18, 2025 | 1,316 | 1,317.8 | 1,317.8 | 1,337 | 1,310 | 94,621 |
| November 17, 2025 | 1,280 | 1,314 | 1,314 | 1,329.5 | 1,254.8 | 170,527 |
| November 14, 2025 | 1,212.1 | 1,267.8 | 1,267.8 | 1,292 | 1,191.2 | 544,713 |
| November 13, 2025 | 1,300 | 1,316.6 | 1,316.6 | 1,344.9 | 1,291.1 | 208,812 |
| November 12, 2025 | 1,315 | 1,290 | 1,290 | 1,315 | 1,274.8 | 126,979 |
| November 11, 2025 | 1,345 | 1,297.4 | 1,297.4 | 1,345 | 1,290 | 135,629 |
| November 10, 2025 | 1,320 | 1,341.2 | 1,341.2 | 1,385 | 1,314.1 | 377,018 |
| November 07, 2025 | 1,235 | 1,276.9 | 1,276.9 | 1,289 | 1,234.8 | 113,689 |
| November 06, 2025 | 1,299 | 1,253.9 | 1,253.9 | 1,299.1 | 1,231.6 | 122,020 |
| November 04, 2025 | 1,315 | 1,271.2 | 1,271.2 | 1,315 | 1,262.2 | 106,217 |
| November 03, 2025 | 1,308 | 1,298.6 | 1,298.6 | 1,314.5 | 1,281.6 | 94,815 |
| October 31, 2025 | 1,330 | 1,301.6 | 1,301.6 | 1,355.7 | 1,280 | 92,790 |
| October 30, 2025 | 1,315 | 1,337.4 | 1,337.4 | 1,345 | 1,292 | 202,903 |
| October 29, 2025 | 1,247.9 | 1,298 | 1,298 | 1,305.9 | 1,232.4 | 189,535 |
| October 28, 2025 | 1,263.9 | 1,248.1 | 1,248.1 | 1,273.5 | 1,214.9 | 252,653 |
| October 27, 2025 | 1,210.8 | 1,247.4 | 1,247.4 | 1,254.8 | 1,200 | 195,076 |
| October 24, 2025 | 1,219.7 | 1,207.9 | 1,207.9 | 1,235.5 | 1,189 | 201,749 |
| October 23, 2025 | 1,340 | 1,219.7 | 1,219.7 | 1,344.9 | 1,209.7 | 354,266 |
| October 21, 2025 | 1,339.5 | 1,331.8 | 1,331.8 | 1,339.5 | 1,327 | 35,862 |
| October 20, 2025 | 1,310.9 | 1,324 | 1,324 | 1,371.6 | 1,277.1 | 226,907 |
| October 17, 2025 | 1,320 | 1,305.3 | 1,305.3 | 1,338 | 1,295.6 | 104,308 |
| October 16, 2025 | 1,336 | 1,316.2 | 1,316.2 | 1,367.9 | 1,301 | 213,054 |
| October 15, 2025 | 1,420 | 1,345 | 1,345 | 1,425 | 1,310.5 | 837,284 |
| October 14, 2025 | 1,249.7 | 1,348.8 | 1,348.8 | 1,348.8 | 1,241 | 828,717 |
| October 13, 2025 | 1,136.5 | 1,226.2 | 1,226.2 | 1,239 | 1,113.4 | 348,678 |
| October 10, 2025 | 1,137.8 | 1,132.8 | 1,132.8 | 1,141.9 | 1,120 | 56,047 |
| October 09, 2025 | 1,165 | 1,137.8 | 1,137.8 | 1,199 | 1,128.7 | 130,511 |
| October 08, 2025 | 1,135 | 1,151.6 | 1,151.6 | 1,165 | 1,111 | 145,002 |
| October 07, 2025 | 1,117.1 | 1,123.2 | 1,123.2 | 1,157.8 | 1,100.1 | 82,990 |
| October 06, 2025 | 1,134 | 1,117.1 | 1,117.1 | 1,143.7 | 1,100 | 110,161 |
| October 03, 2025 | 1,085 | 1,125.8 | 1,125.8 | 1,125.8 | 1,075.2 | 131,069 |
| October 01, 2025 | 1,035 | 1,072.2 | 1,072.2 | 1,072.2 | 1,012.2 | 68,220 |