1,075.50
+4.1(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,071.4 | 1,075.5 | 1,075.5 | 1,092 | 1,058.6 | 1.58M |
| December 03, 2025 | 1,083.8 | 1,071.4 | 1,071.4 | 1,095 | 1,064 | 1.34M |
| December 02, 2025 | 1,096.1 | 1,083.4 | 1,083.4 | 1,103.3 | 1,076.9 | 982,469 |
| December 01, 2025 | 1,069 | 1,096.2 | 1,096.2 | 1,114 | 1,068 | 2.84M |
| November 28, 2025 | 1,069 | 1,056.3 | 1,056.3 | 1,070 | 1,050.1 | 492,576 |
| November 27, 2025 | 1,076 | 1,065.5 | 1,065.5 | 1,078 | 1,061 | 301,938 |
| November 26, 2025 | 1,055 | 1,070.5 | 1,070.5 | 1,079.1 | 1,055 | 822,373 |
| November 25, 2025 | 1,049.9 | 1,050.4 | 1,050.4 | 1,060.9 | 1,044.1 | 518,046 |
| November 24, 2025 | 1,065.1 | 1,045.5 | 1,045.5 | 1,075.9 | 1,040 | 1.32M |
| November 21, 2025 | 1,084.5 | 1,065.1 | 1,065.1 | 1,084.5 | 1,061.1 | 460,127 |
| November 19, 2025 | 1,091.9 | 1,081.9 | 1,081.9 | 1,093.3 | 1,072.2 | 461,096 |
| November 18, 2025 | 1,091.5 | 1,089 | 1,089 | 1,102.2 | 1,076.2 | 323,205 |
| November 17, 2025 | 1,084.1 | 1,088.6 | 1,088.6 | 1,098.7 | 1,082.7 | 468,953 |
| November 14, 2025 | 1,080 | 1,084.1 | 1,084.1 | 1,093.8 | 1,076.2 | 276,013 |
| November 13, 2025 | 1,105 | 1,083.1 | 1,083.1 | 1,109.9 | 1,080.5 | 441,405 |
| November 12, 2025 | 1,094.1 | 1,100.3 | 1,100.3 | 1,126.4 | 1,093.8 | 824,642 |
| November 11, 2025 | 1,085 | 1,094.1 | 1,094.1 | 1,095.3 | 1,073.6 | 245,252 |
| November 10, 2025 | 1,109.6 | 1,081.6 | 1,081.6 | 1,109.6 | 1,079.2 | 1.17M |
| November 07, 2025 | 1,062.1 | 1,111 | 1,111 | 1,116.8 | 1,051 | 1.13M |
| November 06, 2025 | 1,070 | 1,062.1 | 1,062.1 | 1,089.4 | 1,053.6 | 552,399 |
| November 04, 2025 | 1,104.8 | 1,069.4 | 1,069.4 | 1,104.8 | 1,066 | 660,313 |
| November 03, 2025 | 1,098.1 | 1,102.8 | 1,102.8 | 1,115 | 1,095.6 | 313,462 |
| October 31, 2025 | 1,102 | 1,098.1 | 1,098.1 | 1,118 | 1,091.2 | 652,110 |
| October 30, 2025 | 1,135 | 1,112 | 1,112 | 1,135.9 | 1,097.1 | 1.36M |
| October 29, 2025 | 1,165 | 1,129.3 | 1,129.3 | 1,168 | 1,112.8 | 1.78M |
| October 28, 2025 | 1,184 | 1,174.8 | 1,174.8 | 1,215 | 1,158 | 3.25M |
| October 27, 2025 | 1,159.2 | 1,168.9 | 1,168.9 | 1,178 | 1,154.3 | 1.42M |
| October 24, 2025 | 1,139 | 1,149.4 | 1,149.4 | 1,153.9 | 1,123 | 853,732 |
| October 23, 2025 | 1,129.1 | 1,139.9 | 1,139.9 | 1,157 | 1,127.5 | 999,059 |
| October 21, 2025 | 1,129.6 | 1,127.3 | 1,127.3 | 1,134.4 | 1,115.5 | 126,614 |
| October 20, 2025 | 1,130 | 1,120.6 | 1,120.6 | 1,135.4 | 1,115 | 427,742 |
| October 17, 2025 | 1,124 | 1,124.3 | 1,124.3 | 1,139.9 | 1,117.6 | 668,312 |
| October 16, 2025 | 1,128 | 1,123.9 | 1,123.9 | 1,131.9 | 1,116 | 480,716 |
| October 15, 2025 | 1,111.2 | 1,127.8 | 1,127.8 | 1,135 | 1,103.1 | 645,572 |
| October 14, 2025 | 1,154.9 | 1,111.2 | 1,111.2 | 1,160 | 1,100.5 | 2.1M |
| October 13, 2025 | 1,090 | 1,143.8 | 1,143.8 | 1,149 | 1,085.4 | 5.99M |
| October 10, 2025 | 1,054.5 | 1,072.5 | 1,072.5 | 1,076 | 1,049.1 | 993,167 |
| October 09, 2025 | 1,040 | 1,050.8 | 1,050.8 | 1,055.7 | 1,030 | 565,327 |
| October 08, 2025 | 1,058 | 1,033.5 | 1,033.5 | 1,061.5 | 1,029 | 1.22M |
| October 07, 2025 | 1,067.7 | 1,049.8 | 1,049.8 | 1,080.5 | 1,046.2 | 1.05M |
| October 06, 2025 | 1,067.3 | 1,062.5 | 1,062.5 | 1,069.4 | 1,056 | 698,541 |
| October 03, 2025 | 1,079 | 1,067.3 | 1,067.3 | 1,087.9 | 1,056 | 1.15M |
| October 01, 2025 | 1,052 | 1,080.4 | 1,080.4 | 1,083 | 1,049.8 | 496,283 |
| September 30, 2025 | 1,072.2 | 1,051.7 | 1,051.7 | 1,072.2 | 1,044 | 479,562 |
| September 29, 2025 | 1,070.8 | 1,062.4 | 1,062.4 | 1,093.6 | 1,056.1 | 994,501 |
| September 26, 2025 | 1,064 | 1,070.8 | 1,070.8 | 1,079 | 1,056.4 | 704,238 |
| September 25, 2025 | 1,059 | 1,063.1 | 1,063.1 | 1,093.7 | 1,055.6 | 1.09M |
| September 24, 2025 | 1,082.3 | 1,060.7 | 1,060.7 | 1,083.5 | 1,058 | 711,780 |
| September 23, 2025 | 1,105.9 | 1,080.4 | 1,080.4 | 1,118 | 1,072 | 1.85M |
| September 22, 2025 | 1,147.9 | 1,093.9 | 1,093.9 | 1,148.2 | 1,082.6 | 1.59M |
| September 19, 2025 | 1,153.9 | 1,149.9 | 1,149.9 | 1,159.6 | 1,142.2 | 1.16M |
| September 18, 2025 | 1,124 | 1,144.8 | 1,144.8 | 1,148 | 1,117.7 | 1.48M |
| September 17, 2025 | 1,104.9 | 1,117.6 | 1,117.6 | 1,121.5 | 1,102.3 | 615,086 |
| September 16, 2025 | 1,099.7 | 1,100.3 | 1,100.3 | 1,109 | 1,095.3 | 438,634 |
| September 15, 2025 | 1,100.2 | 1,099.6 | 1,099.6 | 1,114.9 | 1,095 | 563,443 |
| September 12, 2025 | 1,109 | 1,107.3 | 1,107.3 | 1,119.8 | 1,103 | 368,507 |
| September 11, 2025 | 1,124.5 | 1,106.9 | 1,106.9 | 1,124.5 | 1,102 | 676,043 |
| September 10, 2025 | 1,100 | 1,115.9 | 1,115.9 | 1,128 | 1,100 | 762,476 |
| September 09, 2025 | 1,097.7 | 1,099.4 | 1,099.4 | 1,101 | 1,085 | 377,783 |
| September 08, 2025 | 1,087.5 | 1,098.9 | 1,098.9 | 1,107.8 | 1,084.6 | 393,307 |