1,172.50
+10.8(+0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 1,162 | 1,172.5 | 1,172.5 | 1,177 | 1,160.1 | 289,565 |
| December 30, 2025 | 1,183 | 1,161.7 | 1,161.7 | 1,193.4 | 1,160 | 485,220 |
| December 29, 2025 | 1,209.1 | 1,188.2 | 1,188.2 | 1,217.7 | 1,182.6 | 281,890 |
| December 26, 2025 | 1,217.3 | 1,209.2 | 1,209.2 | 1,236.2 | 1,205 | 283,558 |
| December 24, 2025 | 1,234.9 | 1,217.3 | 1,217.3 | 1,236.5 | 1,213.3 | 189,898 |
| December 23, 2025 | 1,229.3 | 1,230.2 | 1,230.2 | 1,237.3 | 1,217.1 | 260,961 |
| December 22, 2025 | 1,225 | 1,229.3 | 1,229.3 | 1,238.4 | 1,216 | 500,071 |
| December 19, 2025 | 1,166.5 | 1,224.6 | 1,224.6 | 1,229 | 1,161.5 | 1.65M |
| December 18, 2025 | 1,168 | 1,160.8 | 1,160.8 | 1,175.2 | 1,150 | 402,542 |
| December 17, 2025 | 1,170 | 1,168.9 | 1,168.9 | 1,178.1 | 1,164.1 | 514,626 |
| December 16, 2025 | 1,207.4 | 1,176.3 | 1,176.3 | 1,210 | 1,165.6 | 932,672 |
| December 15, 2025 | 1,237 | 1,207.4 | 1,207.4 | 1,237.7 | 1,205 | 760,377 |
| December 12, 2025 | 1,233.8 | 1,237.9 | 1,237.9 | 1,240 | 1,220 | 382,004 |
| December 11, 2025 | 1,198 | 1,232.5 | 1,232.5 | 1,236.2 | 1,195 | 420,039 |
| December 10, 2025 | 1,206.9 | 1,198.7 | 1,198.7 | 1,219.8 | 1,192 | 494,441 |
| December 09, 2025 | 1,208 | 1,206.1 | 1,206.1 | 1,223 | 1,194 | 547,620 |
| December 08, 2025 | 1,261 | 1,220.5 | 1,220.5 | 1,261.4 | 1,213.4 | 454,257 |
| December 05, 2025 | 1,275 | 1,267 | 1,267 | 1,275 | 1,258.6 | 435,214 |
| December 04, 2025 | 1,258.7 | 1,269.8 | 1,269.8 | 1,284.9 | 1,256 | 828,119 |
| December 03, 2025 | 1,250 | 1,258.7 | 1,258.7 | 1,267.1 | 1,249 | 573,428 |
| December 02, 2025 | 1,253.6 | 1,253.5 | 1,253.5 | 1,262.7 | 1,243.8 | 486,348 |
| December 01, 2025 | 1,218.3 | 1,258.2 | 1,258.2 | 1,272 | 1,212.5 | 1.2M |
| November 28, 2025 | 1,219 | 1,222.4 | 1,222.4 | 1,228.9 | 1,210.5 | 462,489 |
| November 27, 2025 | 1,194.5 | 1,218.9 | 1,218.9 | 1,222 | 1,194 | 750,774 |
| November 26, 2025 | 1,172.5 | 1,194.9 | 1,194.9 | 1,197.5 | 1,168.1 | 476,900 |
| November 25, 2025 | 1,198.3 | 1,172 | 1,172 | 1,199.6 | 1,168.8 | 450,864 |
| November 24, 2025 | 1,165.1 | 1,198.2 | 1,198.2 | 1,210.6 | 1,165.1 | 1.48M |
| November 21, 2025 | 1,196 | 1,168.9 | 1,168.9 | 1,196 | 1,163.1 | 386,138 |
| November 19, 2025 | 1,190 | 1,203.1 | 1,203.1 | 1,218.9 | 1,190 | 883,115 |
| November 18, 2025 | 1,216 | 1,195.1 | 1,195.1 | 1,217.3 | 1,193.1 | 881,401 |
| November 17, 2025 | 1,222.2 | 1,216 | 1,216 | 1,227 | 1,210.1 | 510,166 |
| November 14, 2025 | 1,234.1 | 1,222.2 | 1,222.2 | 1,244 | 1,215.6 | 612,024 |
| November 13, 2025 | 1,244.3 | 1,238.7 | 1,238.7 | 1,251.7 | 1,230.9 | 553,299 |
| November 12, 2025 | 1,212 | 1,244.3 | 1,244.3 | 1,246.9 | 1,206.5 | 1.13M |
| November 11, 2025 | 1,184.1 | 1,212.5 | 1,212.5 | 1,216.4 | 1,170.7 | 976,816 |
| November 10, 2025 | 1,156.3 | 1,192.9 | 1,192.9 | 1,209.5 | 1,147.2 | 2.23M |
| November 07, 2025 | 1,150.6 | 1,153 | 1,153 | 1,156.4 | 1,141 | 544,548 |
| November 06, 2025 | 1,155.4 | 1,159.2 | 1,159.2 | 1,161.6 | 1,143.5 | 477,984 |
| November 04, 2025 | 1,160 | 1,155.4 | 1,155.4 | 1,169.4 | 1,149 | 473,254 |
| November 03, 2025 | 1,166.7 | 1,164 | 1,164 | 1,170 | 1,148.7 | 385,863 |
| October 31, 2025 | 1,170 | 1,166.7 | 1,166.7 | 1,181.1 | 1,161.4 | 385,752 |
| October 30, 2025 | 1,195.4 | 1,171.5 | 1,171.5 | 1,199.6 | 1,166.1 | 879,379 |
| October 29, 2025 | 1,190.7 | 1,194.1 | 1,194.1 | 1,198.7 | 1,162.3 | 446,289 |
| October 28, 2025 | 1,223 | 1,190.3 | 1,190.3 | 1,228.8 | 1,180.2 | 812,079 |
| October 27, 2025 | 1,188.9 | 1,207 | 1,207 | 1,214 | 1,181.3 | 708,504 |
| October 24, 2025 | 1,169.7 | 1,178.7 | 1,178.7 | 1,180.4 | 1,161 | 467,315 |
| October 23, 2025 | 1,159.9 | 1,161 | 1,161 | 1,179.2 | 1,157.1 | 1.19M |
| October 21, 2025 | 1,152 | 1,152.4 | 1,152.4 | 1,155.3 | 1,148 | 78,204 |
| October 20, 2025 | 1,145 | 1,146.6 | 1,146.6 | 1,154.4 | 1,142 | 312,821 |
| October 17, 2025 | 1,160 | 1,144.8 | 1,144.8 | 1,163.3 | 1,141 | 804,419 |
| October 16, 2025 | 1,170 | 1,161.9 | 1,161.9 | 1,173.5 | 1,150.1 | 693,986 |
| October 15, 2025 | 1,156 | 1,165.8 | 1,165.8 | 1,170 | 1,148.1 | 411,190 |
| October 14, 2025 | 1,159.8 | 1,156.6 | 1,156.6 | 1,190 | 1,142 | 599,444 |
| October 13, 2025 | 1,145 | 1,155 | 1,155 | 1,159.7 | 1,135.7 | 415,973 |
| October 10, 2025 | 1,162.4 | 1,154.1 | 1,154.1 | 1,175.9 | 1,150.9 | 739,272 |
| October 09, 2025 | 1,160.8 | 1,162.4 | 1,162.4 | 1,168.7 | 1,145.3 | 575,948 |
| October 08, 2025 | 1,170 | 1,160.8 | 1,160.8 | 1,184 | 1,151.5 | 1.51M |
| October 07, 2025 | 1,160 | 1,170.5 | 1,170.5 | 1,173 | 1,144.1 | 646,295 |
| October 06, 2025 | 1,157.8 | 1,156.7 | 1,156.7 | 1,168.8 | 1,148.1 | 733,234 |
| October 03, 2025 | 1,153.2 | 1,157.7 | 1,157.7 | 1,160.6 | 1,142 | 589,235 |