971.10
-8.4(-0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 979.9 | 971.1 | 971.1 | 979.9 | 958 | 190,282 |
| December 10, 2025 | 978 | 979.5 | 979.5 | 986.9 | 968.1 | 447,443 |
| December 09, 2025 | 965 | 977.6 | 977.6 | 981.1 | 940 | 191,780 |
| December 08, 2025 | 992.3 | 973.8 | 973.8 | 999 | 962.5 | 224,899 |
| December 05, 2025 | 982.5 | 981.6 | 981.6 | 990 | 969.8 | 207,790 |
| December 04, 2025 | 1,005.6 | 982.5 | 982.5 | 1,010.6 | 976 | 224,285 |
| December 03, 2025 | 1,027.6 | 1,006.2 | 1,006.2 | 1,027.9 | 1,000 | 129,841 |
| December 02, 2025 | 1,033 | 1,027 | 1,027 | 1,037.9 | 1,022.1 | 148,846 |
| December 01, 2025 | 1,080 | 1,043.1 | 1,043.1 | 1,089 | 1,036 | 255,705 |
| November 30, 2025 | 1,080 | 1,043.1 | 1,043.1 | 1,089 | 1,036 | 255,705 |
| November 28, 2025 | 1,080 | 1,079.5 | 1,079.5 | 1,086 | 1,072 | 84,303 |
| November 27, 2025 | 1,097 | 1,081.4 | 1,081.4 | 1,101.5 | 1,076.2 | 150,254 |
| November 26, 2025 | 1,078.9 | 1,095.7 | 1,095.7 | 1,099.9 | 1,053.1 | 258,875 |
| November 25, 2025 | 1,107.9 | 1,079 | 1,079 | 1,107.9 | 1,075 | 191,152 |
| November 24, 2025 | 1,086.4 | 1,107.9 | 1,107.9 | 1,114 | 1,082.9 | 395,817 |
| November 21, 2025 | 1,089 | 1,087.9 | 1,087.9 | 1,104.5 | 1,080 | 236,363 |
| November 19, 2025 | 1,126.9 | 1,109.7 | 1,109.7 | 1,138 | 1,099.1 | 382,005 |
| November 18, 2025 | 1,090 | 1,121.6 | 1,121.6 | 1,129.6 | 1,072.7 | 826,654 |
| November 17, 2025 | 1,075 | 1,086.3 | 1,086.3 | 1,098.8 | 1,066 | 291,793 |
| November 14, 2025 | 1,089.9 | 1,078.4 | 1,078.4 | 1,091.7 | 1,071.4 | 320,212 |
| November 13, 2025 | 1,100 | 1,089.7 | 1,089.7 | 1,108.2 | 1,080.3 | 570,831 |
| November 12, 2025 | 1,103.6 | 1,089.3 | 1,089.3 | 1,109 | 1,059.1 | 1.5M |
| November 11, 2025 | 1,053.1 | 1,094.2 | 1,094.2 | 1,124 | 1,017.8 | 662,269 |
| November 10, 2025 | 1,071.9 | 1,043.6 | 1,043.6 | 1,078 | 1,040.4 | 166,594 |
| November 07, 2025 | 1,083 | 1,070.9 | 1,070.9 | 1,083 | 1,051.5 | 117,010 |
| November 06, 2025 | 1,062 | 1,080.6 | 1,080.6 | 1,085 | 1,040.2 | 133,278 |
| November 04, 2025 | 1,069.9 | 1,056.2 | 1,056.2 | 1,081.2 | 1,048.8 | 158,820 |
| November 03, 2025 | 1,072.9 | 1,076.7 | 1,076.7 | 1,089 | 1,067 | 171,532 |
| October 31, 2025 | 1,084.1 | 1,069.4 | 1,069.4 | 1,094.1 | 1,065 | 93,421 |
| October 30, 2025 | 1,080.2 | 1,087.1 | 1,087.1 | 1,092.8 | 1,060.7 | 125,848 |
| October 29, 2025 | 1,066 | 1,080.2 | 1,080.2 | 1,092.1 | 1,035.4 | 321,747 |
| October 28, 2025 | 1,055 | 1,069.5 | 1,069.5 | 1,077.6 | 1,055 | 120,424 |
| October 27, 2025 | 1,044.7 | 1,061.4 | 1,061.4 | 1,065.7 | 1,030.1 | 143,293 |
| October 24, 2025 | 1,085 | 1,043.9 | 1,043.9 | 1,086 | 1,035.7 | 276,521 |
| October 23, 2025 | 1,059.1 | 1,082.6 | 1,082.6 | 1,094 | 1,058.5 | 1.41M |
| October 21, 2025 | 1,021 | 1,023.4 | 1,023.4 | 1,034.2 | 1,017 | 17,199 |
| October 20, 2025 | 1,037.9 | 1,026.5 | 1,026.5 | 1,042.5 | 1,017.9 | 169,105 |
| October 17, 2025 | 1,044.9 | 1,037.7 | 1,037.7 | 1,065 | 1,026.6 | 154,139 |
| October 16, 2025 | 1,017.4 | 1,045.5 | 1,045.5 | 1,051.8 | 1,017.4 | 258,232 |
| October 15, 2025 | 1,013.9 | 1,017.4 | 1,017.4 | 1,025.5 | 1,006.7 | 107,387 |
| October 14, 2025 | 991.3 | 1,010.6 | 1,010.6 | 1,042.3 | 991.3 | 557,204 |
| October 13, 2025 | 1,004.3 | 991.3 | 991.3 | 1,004.5 | 985.5 | 262,793 |
| October 10, 2025 | 1,004.4 | 1,004.3 | 1,004.3 | 1,009.2 | 996.2 | 198,258 |
| October 09, 2025 | 1,019 | 1,004.4 | 1,004.4 | 1,020.9 | 1,001 | 86,240 |
| October 08, 2025 | 1,030 | 1,014.4 | 1,014.4 | 1,035.3 | 1,009.8 | 143,795 |
| October 07, 2025 | 1,065.5 | 1,038 | 1,038 | 1,069.4 | 1,026.1 | 333,900 |
| October 06, 2025 | 1,070.6 | 1,065.1 | 1,065.1 | 1,070.6 | 1,054 | 89,758 |
| October 03, 2025 | 1,053.1 | 1,070.8 | 1,070.8 | 1,075.8 | 1,044.8 | 95,728 |
| October 01, 2025 | 1,064.9 | 1,053.2 | 1,053.2 | 1,068 | 1,044 | 228,684 |
| September 30, 2025 | 1,103 | 1,064.85 | 1,064.85 | 1,110.15 | 1,040.25 | 436,978 |
| September 29, 2025 | 1,080 | 1,103.4 | 1,103.4 | 1,120.45 | 1,041.6 | 237,506 |
| September 26, 2025 | 1,073.95 | 1,070.9 | 1,070.9 | 1,083.5 | 1,056.25 | 79,038 |
| September 25, 2025 | 1,102.95 | 1,081.5 | 1,081.5 | 1,106.35 | 1,073.6 | 84,022 |
| September 24, 2025 | 1,110.6 | 1,102.7 | 1,102.7 | 1,117.95 | 1,098 | 127,398 |
| September 23, 2025 | 1,127.05 | 1,119.3 | 1,119.3 | 1,131.7 | 1,103.9 | 196,376 |
| September 22, 2025 | 1,131.55 | 1,138.4 | 1,138.4 | 1,145 | 1,102.95 | 251,165 |
| September 19, 2025 | 1,120 | 1,133.45 | 1,133.45 | 1,144 | 1,094.7 | 625,341 |
| September 18, 2025 | 1,112.75 | 1,118.45 | 1,118.45 | 1,122 | 1,095 | 195,079 |
| September 17, 2025 | 1,094 | 1,107.2 | 1,107.2 | 1,111.6 | 1,087.6 | 599,795 |
| September 16, 2025 | 1,050 | 1,090.65 | 1,090.65 | 1,121.8 | 1,050 | 1.68M |