1,843.40
-28.2(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,864.2 | 1,843.4 | 1,843.4 | 1,882 | 1,832.2 | 47,366 |
| December 23, 2025 | 1,853.6 | 1,871.6 | 1,871.6 | 1,895.4 | 1,843.5 | 33,737 |
| December 22, 2025 | 1,847.2 | 1,851.7 | 1,851.7 | 1,877 | 1,837 | 23,037 |
| December 19, 2025 | 1,804 | 1,847.2 | 1,847.2 | 1,882.1 | 1,801.3 | 86,872 |
| December 18, 2025 | 1,854.7 | 1,804.3 | 1,804.3 | 1,876.5 | 1,775.8 | 53,650 |
| December 17, 2025 | 1,869 | 1,851.4 | 1,851.4 | 1,878 | 1,842.3 | 35,314 |
| December 16, 2025 | 1,950 | 1,863.1 | 1,863.1 | 1,958.7 | 1,858.3 | 64,350 |
| December 15, 2025 | 1,895 | 1,949.4 | 1,949.4 | 1,957 | 1,886.7 | 51,024 |
| December 12, 2025 | 1,911 | 1,894.4 | 1,894.4 | 1,939 | 1,885.1 | 28,700 |
| December 11, 2025 | 1,867.9 | 1,901 | 1,901 | 1,929.6 | 1,858.8 | 86,673 |
| December 10, 2025 | 1,903 | 1,868.1 | 1,868.1 | 1,911.5 | 1,841.2 | 34,822 |
| December 09, 2025 | 1,821.7 | 1,909.5 | 1,909.5 | 1,926 | 1,804 | 117,161 |
| December 08, 2025 | 1,871.5 | 1,835.6 | 1,835.6 | 1,900.9 | 1,830 | 88,113 |
| December 05, 2025 | 1,914.7 | 1,879.6 | 1,879.6 | 1,914.7 | 1,863.4 | 71,580 |
| December 04, 2025 | 1,908 | 1,904.7 | 1,904.7 | 1,935.9 | 1,895 | 45,876 |
| December 03, 2025 | 1,911.9 | 1,910.9 | 1,910.9 | 1,932 | 1,877.3 | 58,916 |
| December 02, 2025 | 1,901 | 1,911.9 | 1,911.9 | 1,949.7 | 1,896.1 | 91,674 |
| December 01, 2025 | 1,974.7 | 1,901 | 1,901 | 1,974.9 | 1,864.3 | 156,839 |
| November 28, 2025 | 1,851.6 | 1,961.5 | 1,961.5 | 1,970 | 1,851.6 | 278,475 |
| November 27, 2025 | 1,894.9 | 1,853.5 | 1,853.5 | 1,919.9 | 1,829.4 | 127,034 |
| November 26, 2025 | 1,851.5 | 1,879.4 | 1,879.4 | 1,888.2 | 1,842.2 | 73,210 |
| November 25, 2025 | 1,894.2 | 1,851.5 | 1,851.5 | 1,975 | 1,813.4 | 130,713 |
| November 24, 2025 | 1,810 | 1,872.2 | 1,872.2 | 1,883 | 1,802.5 | 117,051 |
| November 21, 2025 | 1,835.2 | 1,810.5 | 1,810.5 | 1,843.5 | 1,770 | 60,307 |
| November 19, 2025 | 1,826.4 | 1,799.5 | 1,799.5 | 1,857.2 | 1,784.5 | 46,736 |
| November 18, 2025 | 1,840 | 1,824.6 | 1,824.6 | 1,907.3 | 1,802.5 | 123,114 |
| November 17, 2025 | 1,825 | 1,828.3 | 1,828.3 | 1,857.9 | 1,811.4 | 40,998 |
| November 14, 2025 | 1,750 | 1,819.3 | 1,819.3 | 1,867.1 | 1,750 | 141,258 |
| November 13, 2025 | 1,780 | 1,760.1 | 1,760.1 | 1,831.9 | 1,750 | 65,581 |
| November 12, 2025 | 1,825.1 | 1,792.3 | 1,792.3 | 1,859 | 1,778.9 | 112,640 |
| November 11, 2025 | 1,840 | 1,866.9 | 1,866.9 | 1,880.4 | 1,826.2 | 64,147 |
| November 10, 2025 | 1,835 | 1,869.2 | 1,869.2 | 1,905.9 | 1,834.9 | 250,704 |
| November 07, 2025 | 1,794 | 1,829.8 | 1,829.8 | 1,844.8 | 1,760.5 | 177,322 |
| November 06, 2025 | 1,807 | 1,819.6 | 1,819.6 | 1,839.3 | 1,763 | 469,733 |
| November 04, 2025 | 1,635.5 | 1,815.1 | 1,815.1 | 1,849 | 1,635.5 | 2.16M |
| November 03, 2025 | 1,550.9 | 1,615 | 1,615 | 1,650 | 1,520 | 2.41M |
| October 31, 2025 | 1,400 | 1,417.9 | 1,417.9 | 1,440 | 1,400 | 73,223 |
| October 30, 2025 | 1,408.5 | 1,404.5 | 1,404.5 | 1,414.5 | 1,392.5 | 21,461 |
| October 29, 2025 | 1,403 | 1,407.4 | 1,407.4 | 1,418.8 | 1,378.2 | 36,973 |
| October 28, 2025 | 1,400 | 1,403.1 | 1,403.1 | 1,421.1 | 1,390.1 | 37,201 |
| October 27, 2025 | 1,355 | 1,394.7 | 1,394.7 | 1,400 | 1,351.1 | 44,275 |
| October 24, 2025 | 1,335.1 | 1,359.2 | 1,359.2 | 1,365 | 1,335.1 | 15,815 |
| October 23, 2025 | 1,351 | 1,345.8 | 1,345.8 | 1,374.3 | 1,341.3 | 41,065 |
| October 21, 2025 | 1,355 | 1,350.9 | 1,350.9 | 1,368.6 | 1,314.9 | 18,762 |
| October 20, 2025 | 1,351.1 | 1,345.8 | 1,345.8 | 1,355.8 | 1,328.4 | 33,218 |
| October 17, 2025 | 1,345.1 | 1,352.4 | 1,352.4 | 1,355.4 | 1,335 | 31,553 |
| October 16, 2025 | 1,349.8 | 1,355.2 | 1,355.2 | 1,379.3 | 1,349.8 | 28,829 |
| October 15, 2025 | 1,367.1 | 1,357.5 | 1,357.5 | 1,376 | 1,346.1 | 39,446 |
| October 14, 2025 | 1,580 | 1,367.6 | 1,367.6 | 1,600 | 1,350.1 | 656,707 |
| October 13, 2025 | 1,397.9 | 1,390 | 1,390 | 1,402.5 | 1,375 | 16,229 |
| October 10, 2025 | 1,364 | 1,395.1 | 1,395.1 | 1,414 | 1,355.4 | 34,162 |
| October 09, 2025 | 1,367.8 | 1,358.9 | 1,358.9 | 1,375 | 1,350 | 13,803 |
| October 08, 2025 | 1,400 | 1,367.8 | 1,367.8 | 1,420 | 1,360 | 30,329 |
| October 07, 2025 | 1,401.7 | 1,403.8 | 1,403.8 | 1,429.8 | 1,391 | 55,394 |
| October 06, 2025 | 1,409.9 | 1,394.4 | 1,394.4 | 1,416 | 1,379.5 | 35,728 |
| October 03, 2025 | 1,397 | 1,409.8 | 1,409.8 | 1,416.8 | 1,382.3 | 14,777 |
| October 01, 2025 | 1,361 | 1,380.3 | 1,380.3 | 1,405.5 | 1,361 | 16,529 |
| September 30, 2025 | 1,370 | 1,372.2 | 1,372.2 | 1,405 | 1,360.5 | 13,352 |
| September 29, 2025 | 1,411.6 | 1,373.8 | 1,373.8 | 1,411.8 | 1,363.5 | 19,703 |
| September 26, 2025 | 1,377.7 | 1,406.4 | 1,406.4 | 1,416.9 | 1,355.1 | 35,665 |