1,330.00
-18(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 1,045.1 | 1,021.2 | 1,021.2 | 1,066.3 | 1,007.9 | 132,516 |
| September 29, 2025 | 1,100 | 1,044.9 | 1,044.9 | 1,138.5 | 1,032.7 | 253,273 |
| September 26, 2025 | 1,088 | 1,084.3 | 1,084.3 | 1,108 | 1,068.2 | 70,393 |
| September 25, 2025 | 1,116.9 | 1,100.3 | 1,100.3 | 1,116.9 | 1,094.1 | 58,603 |
| September 24, 2025 | 1,115 | 1,109 | 1,109 | 1,125 | 1,089.2 | 60,008 |
| September 23, 2025 | 1,082 | 1,106 | 1,106 | 1,125 | 1,082 | 65,688 |
| September 22, 2025 | 1,100 | 1,096.2 | 1,096.2 | 1,124.8 | 1,090 | 71,103 |
| September 19, 2025 | 1,111.9 | 1,111.7 | 1,111.7 | 1,120.4 | 1,099 | 83,925 |
| September 18, 2025 | 1,079.6 | 1,111.9 | 1,111.9 | 1,132.5 | 1,056.1 | 221,374 |
| September 17, 2025 | 1,094 | 1,078.6 | 1,078.6 | 1,100 | 1,069.1 | 54,312 |
| September 16, 2025 | 1,115 | 1,080.2 | 1,080.2 | 1,125 | 1,066 | 84,320 |
| September 15, 2025 | 1,140 | 1,111.4 | 1,111.4 | 1,145 | 1,105.6 | 70,471 |
| September 12, 2025 | 1,102.1 | 1,122.4 | 1,122.4 | 1,128.9 | 1,089.6 | 61,045 |
| September 11, 2025 | 1,118.3 | 1,102.1 | 1,102.1 | 1,129.9 | 1,091.1 | 51,559 |
| September 10, 2025 | 1,110 | 1,118.3 | 1,118.3 | 1,135 | 1,101.1 | 69,795 |
| September 09, 2025 | 1,104.3 | 1,110 | 1,110 | 1,131 | 1,080 | 68,664 |
| September 08, 2025 | 1,088.9 | 1,112.7 | 1,112.7 | 1,137.6 | 1,088.9 | 57,082 |
| September 05, 2025 | 1,095 | 1,083.5 | 1,083.5 | 1,114.8 | 1,072 | 31,814 |
| September 04, 2025 | 1,166 | 1,097.3 | 1,097.3 | 1,166 | 1,080 | 41,008 |
| September 03, 2025 | 1,130 | 1,125.4 | 1,125.4 | 1,130 | 1,080 | 104,116 |
| September 02, 2025 | 1,039.5 | 1,078.4 | 1,078.4 | 1,078.4 | 1,030 | 23,465 |
| September 01, 2025 | 1,040.9 | 1,027.1 | 1,027.1 | 1,044.4 | 1,012.1 | 72,284 |
| August 29, 2025 | 981 | 1,033.3 | 1,033.3 | 1,040 | 980 | 68,090 |
| August 28, 2025 | 1,000 | 994.5 | 994.5 | 1,050 | 975 | 49,256 |
| August 26, 2025 | 1,043.6 | 1,002.8 | 1,002.8 | 1,043.6 | 996.8 | 50,308 |
| August 25, 2025 | 1,073.9 | 1,049.2 | 1,049.2 | 1,079 | 1,020.7 | 73,248 |
| August 22, 2025 | 1,059 | 1,067.1 | 1,067.1 | 1,093 | 1,051 | 51,346 |