1,407.80
-3.29995(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,404 | 1,407.8 | 1,407.8 | 1,420 | 1,397.4 | 331,064 |
| December 23, 2025 | 1,398.1 | 1,411.1 | 1,411.1 | 1,417.5 | 1,397.8 | 287,713 |
| December 22, 2025 | 1,387.6 | 1,415.3 | 1,415.3 | 1,421.4 | 1,375.9 | 244,020 |
| December 19, 2025 | 1,381.6 | 1,391.6 | 1,391.6 | 1,397.9 | 1,348 | 487,014 |
| December 18, 2025 | 1,412.5 | 1,396.8 | 1,396.8 | 1,415.05 | 1,387.5 | 474,748 |
| December 17, 2025 | 1,420 | 1,408 | 1,408 | 1,433 | 1,397 | 278,866 |
| December 16, 2025 | 1,430 | 1,416.1 | 1,416.1 | 1,433.3 | 1,412.5 | 467,262 |
| December 15, 2025 | 1,449 | 1,429.55 | 1,429.55 | 1,457.5 | 1,412.5 | 323,668 |
| December 12, 2025 | 2,902.8 | 2,874.5 | 2,874.5 | 2,924 | 2,852.9 | 153,975 |
| December 11, 2025 | 2,874.4 | 2,885.3 | 2,885.3 | 2,890.5 | 2,841.5 | 173,996 |
| December 10, 2025 | 2,914.4 | 2,874.4 | 2,874.4 | 2,953.9 | 2,846.4 | 168,289 |
| December 09, 2025 | 2,935 | 2,914.5 | 2,914.5 | 2,948.7 | 2,892.3 | 113,476 |
| December 08, 2025 | 3,015.3 | 2,967.7 | 2,967.7 | 3,041.8 | 2,930.5 | 100,414 |
| December 05, 2025 | 3,040.1 | 3,029.6 | 3,029.6 | 3,054 | 2,972.1 | 68,388 |
| December 04, 2025 | 2,996 | 3,054.1 | 3,054.1 | 3,066 | 2,979.2 | 45,625 |
| December 03, 2025 | 3,062.6 | 2,995.2 | 2,995.2 | 3,069.2 | 2,967.2 | 111,206 |
| December 02, 2025 | 3,050 | 3,044 | 3,044 | 3,059.9 | 3,010 | 177,450 |
| December 01, 2025 | 3,055 | 3,052.1 | 3,052.1 | 3,068.9 | 3,020 | 119,925 |
| November 28, 2025 | 3,121.9 | 3,051.8 | 3,051.8 | 3,125 | 3,025 | 195,784 |
| November 27, 2025 | 3,117 | 3,114.5 | 3,114.5 | 3,138.8 | 3,098.1 | 51,088 |
| November 26, 2025 | 3,123 | 3,098.1 | 3,098.1 | 3,130 | 3,088.1 | 104,360 |
| November 25, 2025 | 3,130 | 3,142.4 | 3,142.4 | 3,151.1 | 3,060 | 88,106 |
| November 24, 2025 | 3,150 | 3,121.1 | 3,121.1 | 3,152.9 | 3,075 | 72,852 |
| November 21, 2025 | 3,130 | 3,142.2 | 3,142.2 | 3,165.5 | 3,083 | 98,610 |
| November 19, 2025 | 3,182.6 | 3,208.1 | 3,208.1 | 3,309.2 | 3,182.6 | 307,698 |
| November 18, 2025 | 3,157 | 3,182.6 | 3,182.6 | 3,199.9 | 3,130 | 103,253 |
| November 17, 2025 | 3,154.5 | 3,158.3 | 3,158.3 | 3,164.4 | 3,129.5 | 67,238 |
| November 14, 2025 | 3,115.1 | 3,153.2 | 3,153.2 | 3,165 | 3,110.5 | 47,256 |
| November 13, 2025 | 3,076 | 3,143.6 | 3,143.6 | 3,175 | 3,065.2 | 132,114 |
| November 12, 2025 | 3,126 | 3,080.7 | 3,080.7 | 3,127.2 | 3,024.4 | 84,199 |
| November 11, 2025 | 3,083.7 | 3,064.1 | 3,064.1 | 3,100 | 3,045 | 76,736 |
| November 10, 2025 | 3,084.1 | 3,089.4 | 3,089.4 | 3,136.4 | 3,075 | 54,302 |
| November 07, 2025 | 3,108 | 3,096.7 | 3,096.7 | 3,110 | 3,042.2 | 61,149 |
| November 06, 2025 | 3,138 | 3,108 | 3,101 | 3,168.8 | 3,088.7 | 99,936 |
| November 04, 2025 | 3,249.8 | 3,153.7 | 3,146.6 | 3,250 | 3,130.1 | 144,892 |
| November 03, 2025 | 3,154.9 | 3,254.9 | 3,247.58 | 3,289.9 | 3,151.1 | 364,618 |
| October 31, 2025 | 3,089.9 | 3,135.5 | 3,128.45 | 3,208.9 | 3,063 | 528,369 |
| October 30, 2025 | 3,083 | 3,089.4 | 3,082.45 | 3,117.1 | 3,070.1 | 94,609 |
| October 29, 2025 | 3,111.9 | 3,089.6 | 3,082.65 | 3,111.9 | 3,063 | 58,357 |
| October 28, 2025 | 3,160 | 3,091.7 | 3,084.74 | 3,168 | 3,080 | 110,390 |
| October 27, 2025 | 3,100 | 3,144.1 | 3,137.03 | 3,195.5 | 3,060.2 | 277,798 |
| October 24, 2025 | 3,072.3 | 3,048.2 | 3,048.2 | 3,085.3 | 3,002.9 | 138,924 |
| October 23, 2025 | 3,116 | 3,071.7 | 3,071.7 | 3,143.5 | 3,060 | 78,266 |
| October 21, 2025 | 3,147.3 | 3,136.3 | 3,136.3 | 3,164 | 3,126.3 | 6,418 |
| October 20, 2025 | 3,108.1 | 3,147.3 | 3,147.3 | 3,190 | 3,068.2 | 65,458 |
| October 17, 2025 | 3,157.5 | 3,108.1 | 3,108.1 | 3,202.6 | 3,096 | 60,836 |
| October 16, 2025 | 3,106 | 3,156.7 | 3,156.7 | 3,185 | 3,102 | 116,039 |
| October 15, 2025 | 3,200.6 | 3,122.4 | 3,122.4 | 3,218.9 | 3,108 | 115,478 |
| October 14, 2025 | 3,220 | 3,176.2 | 3,176.2 | 3,220 | 3,150.3 | 108,399 |
| October 13, 2025 | 3,100 | 3,223.3 | 3,223.3 | 3,235 | 3,068.7 | 173,382 |
| October 10, 2025 | 3,063 | 3,096.8 | 3,096.8 | 3,105.8 | 3,055.5 | 39,903 |
| October 09, 2025 | 3,061 | 3,088.2 | 3,088.2 | 3,110 | 3,020.8 | 189,744 |
| October 08, 2025 | 3,146.6 | 3,079.6 | 3,079.6 | 3,146.6 | 3,062 | 195,178 |
| October 07, 2025 | 3,190.9 | 3,146.6 | 3,146.6 | 3,200.6 | 3,123.4 | 61,756 |
| October 06, 2025 | 3,127.7 | 3,179.6 | 3,179.6 | 3,206.3 | 3,098.4 | 219,796 |
| October 03, 2025 | 3,151 | 3,127.7 | 3,127.7 | 3,168.7 | 3,117 | 50,439 |
| October 01, 2025 | 3,105 | 3,168.7 | 3,168.7 | 3,190.4 | 3,105 | 79,811 |
| September 30, 2025 | 3,154.9 | 3,118.1 | 3,118.1 | 3,179.9 | 3,102.4 | 126,892 |
| September 29, 2025 | 3,181 | 3,132.8 | 3,132.8 | 3,210.7 | 3,102 | 120,920 |
| September 26, 2025 | 3,230.2 | 3,194.5 | 3,194.5 | 3,239 | 3,181.5 | 107,181 |