968.90
-16.25(-1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 984.9 | 968.9 | 968.9 | 992.2 | 963 | 42,762 |
| December 03, 2025 | 990.3 | 985.15 | 985.15 | 994.85 | 980 | 24,804 |
| December 02, 2025 | 990 | 990.3 | 990.3 | 1,005.6 | 986.35 | 39,817 |
| December 01, 2025 | 994.2 | 996.25 | 996.25 | 999.4 | 985.2 | 40,412 |
| November 28, 2025 | 975.1 | 994.2 | 994.2 | 1,002.2 | 971.4 | 54,283 |
| November 27, 2025 | 979.4 | 979.8 | 979.8 | 982 | 960.5 | 76,520 |
| November 26, 2025 | 1,001 | 972.7 | 972.7 | 1,001 | 970 | 86,637 |
| November 25, 2025 | 951 | 1,002.1 | 1,002.1 | 1,014.9 | 950.1 | 352,289 |
| November 24, 2025 | 1,018 | 948.4 | 948.4 | 1,020.3 | 935 | 328,555 |
| November 21, 2025 | 1,017 | 1,020.3 | 1,020.3 | 1,024.8 | 1,000.1 | 55,585 |
| November 19, 2025 | 1,064.5 | 1,003.3 | 1,003.3 | 1,081.6 | 985 | 453,932 |
| November 18, 2025 | 1,069 | 1,062.4 | 1,062.4 | 1,095.9 | 1,054.1 | 87,270 |
| November 17, 2025 | 1,075 | 1,069 | 1,069 | 1,084.5 | 1,055.8 | 75,796 |
| November 14, 2025 | 1,049.8 | 1,070.3 | 1,070.3 | 1,080 | 1,042 | 90,324 |
| November 13, 2025 | 1,038 | 1,059.4 | 1,059.4 | 1,066.1 | 1,022.1 | 207,400 |
| November 12, 2025 | 970 | 1,026.6 | 1,026.6 | 1,038 | 969.3 | 174,559 |
| November 11, 2025 | 1,004 | 973.8 | 973.8 | 1,010 | 971 | 94,839 |
| November 10, 2025 | 1,010.2 | 999.7 | 999.7 | 1,027.3 | 995 | 91,814 |
| November 07, 2025 | 1,044.4 | 1,008.4 | 1,008.4 | 1,044.4 | 1,001 | 156,492 |
| November 06, 2025 | 1,029.6 | 1,047.9 | 1,047.9 | 1,055 | 999.3 | 261,906 |
| November 04, 2025 | 1,039.8 | 1,029.9 | 1,029.9 | 1,040.2 | 1,015 | 49,277 |
| November 03, 2025 | 1,039.8 | 1,029.9 | 1,029.9 | 1,040.2 | 1,015 | 50,920 |
| November 02, 2025 | 1,039.8 | 1,031.5 | 1,031.5 | 1,057.6 | 1,025.7 | 50,907 |
| October 31, 2025 | 1,031.2 | 1,039.8 | 1,039.8 | 1,044.6 | 1,003 | 151,151 |
| October 30, 2025 | 1,048.1 | 1,035.3 | 1,035.3 | 1,061.8 | 1,030.1 | 72,720 |
| October 29, 2025 | 1,045 | 1,054.3 | 1,054.3 | 1,062.5 | 1,043 | 59,728 |
| October 28, 2025 | 1,059 | 1,041.6 | 1,041.6 | 1,062.9 | 1,040 | 41,782 |
| October 27, 2025 | 1,048.5 | 1,058.9 | 1,058.9 | 1,062.4 | 1,045.8 | 32,672 |
| October 24, 2025 | 1,065 | 1,049.4 | 1,049.4 | 1,067.8 | 1,035.3 | 82,432 |
| October 23, 2025 | 1,061.4 | 1,060 | 1,060 | 1,063.9 | 1,049.4 | 49,764 |
| October 21, 2025 | 1,060 | 1,063.2 | 1,063.2 | 1,069.6 | 1,059.9 | 6,914 |
| October 20, 2025 | 1,064 | 1,060 | 1,060 | 1,064 | 1,042.8 | 44,917 |
| October 17, 2025 | 1,069 | 1,062.2 | 1,062.2 | 1,069 | 1,057.1 | 30,035 |
| October 16, 2025 | 1,060 | 1,060.4 | 1,060.4 | 1,073.2 | 1,046.1 | 40,611 |
| October 15, 2025 | 1,059.5 | 1,060.1 | 1,060.1 | 1,065.5 | 1,046.2 | 35,163 |
| October 14, 2025 | 1,060.9 | 1,056.9 | 1,056.9 | 1,065.6 | 1,050.1 | 56,038 |
| October 13, 2025 | 1,066.9 | 1,062.9 | 1,062.9 | 1,075 | 1,040 | 56,838 |
| October 10, 2025 | 1,065.2 | 1,063.9 | 1,063.9 | 1,075 | 1,054.3 | 44,329 |
| October 09, 2025 | 1,074.8 | 1,060.2 | 1,060.2 | 1,078.1 | 1,046.4 | 56,639 |
| October 08, 2025 | 1,065 | 1,073.1 | 1,073.1 | 1,090 | 1,051.9 | 103,410 |
| October 07, 2025 | 1,060.2 | 1,060 | 1,060 | 1,062.5 | 1,048.1 | 50,890 |
| October 06, 2025 | 1,043.3 | 1,060.2 | 1,060.2 | 1,070 | 1,038.1 | 58,514 |
| October 03, 2025 | 1,051.2 | 1,042.4 | 1,042.4 | 1,058.9 | 1,036 | 89,784 |
| October 01, 2025 | 1,040 | 1,055.7 | 1,055.7 | 1,063.8 | 1,040 | 39,368 |
| September 30, 2025 | 1,060.3 | 1,050.9 | 1,050.9 | 1,069 | 1,045.8 | 34,204 |
| September 29, 2025 | 1,060 | 1,060.3 | 1,060.3 | 1,065 | 1,043 | 77,371 |
| September 26, 2025 | 1,071.3 | 1,052.8 | 1,052.8 | 1,086.5 | 1,050 | 59,411 |
| September 25, 2025 | 1,139.9 | 1,090 | 1,090 | 1,140.7 | 1,083 | 142,487 |
| September 24, 2025 | 1,143.8 | 1,139.9 | 1,139.9 | 1,153 | 1,130.8 | 65,267 |
| September 23, 2025 | 1,151.1 | 1,141.5 | 1,141.5 | 1,158 | 1,137.4 | 56,050 |
| September 22, 2025 | 1,180.2 | 1,153.6 | 1,153.6 | 1,185.7 | 1,150 | 62,036 |
| September 19, 2025 | 1,187 | 1,185.2 | 1,185.2 | 1,187.9 | 1,168.3 | 61,732 |
| September 18, 2025 | 1,210 | 1,183.3 | 1,183.3 | 1,225 | 1,177.9 | 142,846 |
| September 17, 2025 | 1,203 | 1,202.1 | 1,202.1 | 1,207.2 | 1,181.6 | 97,393 |
| September 16, 2025 | 1,157 | 1,194.6 | 1,194.6 | 1,199 | 1,152.9 | 127,656 |
| September 15, 2025 | 1,141 | 1,150.9 | 1,150.9 | 1,157.9 | 1,128 | 52,800 |
| September 12, 2025 | 1,154 | 1,145.7 | 1,145.7 | 1,163.4 | 1,143.5 | 56,431 |
| September 11, 2025 | 1,165.6 | 1,157.3 | 1,157.3 | 1,174.9 | 1,152 | 43,418 |
| September 10, 2025 | 1,157 | 1,169.5 | 1,169.5 | 1,178.5 | 1,150.9 | 69,978 |
| September 09, 2025 | 1,175.2 | 1,147.5 | 1,147.5 | 1,187.2 | 1,143 | 80,149 |