978.95
-11.6(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 981.5 | 978.95 | 978.95 | 995.8 | 973 | 48,774 |
| December 23, 2025 | 975.5 | 990.55 | 990.55 | 994 | 969.7 | 89,835 |
| December 22, 2025 | 937.5 | 971.8 | 971.8 | 979 | 936.55 | 95,268 |
| December 19, 2025 | 950.9 | 930 | 930 | 952.65 | 925 | 185,193 |
| December 18, 2025 | 963.1 | 951.55 | 951.55 | 963.1 | 946.05 | 39,748 |
| December 17, 2025 | 966.65 | 965 | 965 | 970 | 946.15 | 56,680 |
| December 16, 2025 | 969.85 | 966.65 | 966.65 | 974.75 | 959.2 | 64,356 |
| December 15, 2025 | 967 | 975.95 | 975.95 | 982.35 | 956.4 | 58,296 |
| December 12, 2025 | 970 | 967.9 | 967.9 | 977.95 | 960 | 53,098 |
| December 11, 2025 | 967.6 | 971.25 | 971.25 | 984.7 | 956.45 | 75,463 |
| December 10, 2025 | 969 | 969.95 | 969.95 | 979 | 958.35 | 46,684 |
| December 09, 2025 | 949.3 | 966.5 | 966.5 | 969.95 | 924.15 | 62,543 |
| December 08, 2025 | 973.85 | 947.95 | 947.95 | 982.7 | 941.1 | 55,336 |
| December 05, 2025 | 968.9 | 977.55 | 977.55 | 984.7 | 968.2 | 31,348 |
| 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 |