1,829.80
+10.2(+0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 1,409 | 1,397.6 | 1,397.6 | 1,430 | 1,390 | 23,919 |
| September 24, 2025 | 1,441.9 | 1,400.9 | 1,400.9 | 1,442.6 | 1,392.5 | 32,504 |
| September 23, 2025 | 1,436 | 1,441.9 | 1,441.9 | 1,465 | 1,428.1 | 69,323 |
| September 22, 2025 | 1,407.7 | 1,438.4 | 1,438.4 | 1,458 | 1,402.3 | 269,967 |
| September 19, 2025 | 1,382 | 1,378.7 | 1,378.7 | 1,388.5 | 1,365.1 | 18,754 |
| September 18, 2025 | 1,389 | 1,376.2 | 1,376.2 | 1,419.1 | 1,365 | 75,433 |
| September 17, 2025 | 1,369.4 | 1,377.7 | 1,377.7 | 1,385.9 | 1,363.6 | 22,483 |
| September 16, 2025 | 1,361.9 | 1,363.6 | 1,363.6 | 1,390.5 | 1,356.1 | 38,866 |
| September 15, 2025 | 1,340.5 | 1,357.2 | 1,357.2 | 1,392 | 1,335.5 | 63,877 |
| September 12, 2025 | 1,341.2 | 1,335.2 | 1,335.2 | 1,365.9 | 1,332 | 23,093 |
| September 11, 2025 | 1,351.6 | 1,346 | 1,346 | 1,378 | 1,340.1 | 21,076 |
| September 10, 2025 | 1,332 | 1,344.6 | 1,344.6 | 1,352 | 1,325 | 21,579 |
| September 09, 2025 | 1,361.3 | 1,344.2 | 1,344.2 | 1,377.5 | 1,335 | 27,338 |
| September 08, 2025 | 1,368.8 | 1,354.2 | 1,354.2 | 1,393.1 | 1,350 | 28,282 |
| September 05, 2025 | 1,333.2 | 1,362 | 1,362 | 1,396.9 | 1,323.1 | 82,499 |
| September 04, 2025 | 1,350.9 | 1,333.3 | 1,333.3 | 1,358.3 | 1,325 | 29,122 |
| September 03, 2025 | 1,304 | 1,349 | 1,349 | 1,360 | 1,300.2 | 59,634 |
| September 02, 2025 | 1,265 | 1,304 | 1,304 | 1,322 | 1,265 | 28,187 |
| September 01, 2025 | 1,271.3 | 1,275.6 | 1,275.6 | 1,293 | 1,246.5 | 20,079 |
| August 29, 2025 | 1,290 | 1,271.3 | 1,271.3 | 1,290 | 1,265 | 12,270 |
| August 28, 2025 | 1,295 | 1,277.2 | 1,277.2 | 1,295.1 | 1,270.1 | 12,202 |
| August 26, 2025 | 1,308 | 1,296.9 | 1,296.9 | 1,320 | 1,280.7 | 20,072 |
| August 25, 2025 | 1,300 | 1,297.3 | 1,297.3 | 1,310.4 | 1,289.6 | 18,742 |
| August 22, 2025 | 1,329.8 | 1,295 | 1,295 | 1,329.8 | 1,277.1 | 28,283 |
| August 21, 2025 | 1,299.9 | 1,318.9 | 1,318.9 | 1,330 | 1,296.1 | 80,066 |
| August 20, 2025 | 1,250 | 1,277.9 | 1,277.9 | 1,294 | 1,226.6 | 39,272 |
| August 19, 2025 | 1,223.1 | 1,234 | 1,234 | 1,245 | 1,223 | 17,821 |
| August 18, 2025 | 1,230.3 | 1,233 | 1,233 | 1,247 | 1,222.1 | 18,943 |
| August 14, 2025 | 1,244 | 1,230.3 | 1,230.3 | 1,249.8 | 1,225.5 | 12,561 |
| August 13, 2025 | 1,278.5 | 1,262.9 | 1,242.9 | 1,280.5 | 1,257.9 | 17,143 |
| August 12, 2025 | 1,246.4 | 1,263.4 | 1,243.39 | 1,288 | 1,240 | 11,477 |
| August 11, 2025 | 1,257.5 | 1,246.4 | 1,226.66 | 1,257.5 | 1,232.4 | 9,124 |