1,287.30
+16(+1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,271.3 | 1,287.3 | 1,287.3 | 1,301 | 1,265.6 | 375,053 |
| November 13, 2025 | 1,340 | 1,271.3 | 1,271.3 | 1,352.9 | 1,237.9 | 1.5M |
| November 12, 2025 | 1,320.1 | 1,316.9 | 1,316.9 | 1,322 | 1,301 | 233,975 |
| November 11, 2025 | 1,320 | 1,319.5 | 1,319.5 | 1,328.1 | 1,307.2 | 210,860 |
| November 10, 2025 | 1,321 | 1,319.6 | 1,319.6 | 1,327.8 | 1,312.1 | 154,383 |
| November 07, 2025 | 1,307.1 | 1,315.6 | 1,315.6 | 1,324.6 | 1,287 | 214,002 |
| November 06, 2025 | 1,318 | 1,314.5 | 1,314.5 | 1,319 | 1,293.1 | 277,376 |
| November 04, 2025 | 1,320.9 | 1,318 | 1,318 | 1,323 | 1,301 | 262,761 |
| November 03, 2025 | 1,300 | 1,320.8 | 1,320.8 | 1,330 | 1,297.6 | 330,923 |
| October 31, 2025 | 1,319.9 | 1,304.8 | 1,304.8 | 1,325 | 1,301.1 | 200,987 |
| October 30, 2025 | 1,313 | 1,319.9 | 1,319.9 | 1,324.4 | 1,302 | 263,697 |
| October 29, 2025 | 1,322 | 1,312.4 | 1,312.4 | 1,334.6 | 1,305.9 | 259,649 |
| October 28, 2025 | 1,327 | 1,319 | 1,319 | 1,329.2 | 1,310 | 150,924 |
| October 27, 2025 | 1,336 | 1,327.7 | 1,327.7 | 1,336.5 | 1,315.3 | 159,597 |
| October 24, 2025 | 1,326.1 | 1,336.3 | 1,336.3 | 1,350 | 1,320 | 221,381 |
| October 23, 2025 | 1,356.4 | 1,324.2 | 1,324.2 | 1,361 | 1,321 | 217,849 |
| October 21, 2025 | 1,325.1 | 1,350.6 | 1,350.6 | 1,355 | 1,322.4 | 222,609 |
| October 20, 2025 | 1,337 | 1,320.7 | 1,320.7 | 1,343.1 | 1,315.1 | 161,102 |
| October 17, 2025 | 1,324 | 1,323.4 | 1,323.4 | 1,336.5 | 1,313.7 | 185,124 |
| October 16, 2025 | 1,347.6 | 1,322.6 | 1,322.6 | 1,352.3 | 1,315 | 423,343 |
| October 15, 2025 | 1,324 | 1,342.6 | 1,342.6 | 1,348.3 | 1,324 | 222,013 |
| October 14, 2025 | 1,324 | 1,323.4 | 1,323.4 | 1,331.9 | 1,306.6 | 289,799 |
| October 13, 2025 | 1,340.1 | 1,317.3 | 1,317.3 | 1,346.1 | 1,314 | 225,305 |
| October 10, 2025 | 1,351.4 | 1,344.2 | 1,344.2 | 1,361.5 | 1,336 | 285,993 |
| October 09, 2025 | 1,296 | 1,350.1 | 1,350.1 | 1,354.5 | 1,296 | 1.07M |
| October 08, 2025 | 1,318.8 | 1,295.9 | 1,295.9 | 1,318.8 | 1,290 | 385,040 |
| October 07, 2025 | 1,310 | 1,311.4 | 1,311.4 | 1,315 | 1,295 | 185,830 |
| October 06, 2025 | 1,320 | 1,311.6 | 1,311.6 | 1,332.6 | 1,303 | 404,957 |
| October 03, 2025 | 1,241.5 | 1,312.3 | 1,312.3 | 1,325 | 1,237.4 | 708,960 |
| October 01, 2025 | 1,221 | 1,235.9 | 1,235.9 | 1,247.1 | 1,210 | 237,883 |
| September 30, 2025 | 1,258 | 1,225 | 1,225 | 1,284 | 1,201.3 | 647,501 |
| September 29, 2025 | 1,231.2 | 1,256 | 1,256 | 1,269 | 1,231.2 | 203,114 |
| September 26, 2025 | 1,275.1 | 1,246 | 1,246 | 1,276.6 | 1,235 | 237,409 |
| September 25, 2025 | 1,305 | 1,276.6 | 1,276.6 | 1,343.2 | 1,270 | 260,638 |
| September 24, 2025 | 1,328 | 1,302.8 | 1,302.8 | 1,328 | 1,301 | 133,347 |
| September 23, 2025 | 1,310 | 1,318 | 1,318 | 1,325 | 1,306.1 | 156,518 |
| September 22, 2025 | 1,335.9 | 1,313.3 | 1,313.3 | 1,338.5 | 1,307 | 210,045 |
| September 19, 2025 | 1,335 | 1,328.5 | 1,328.5 | 1,345 | 1,316.7 | 216,714 |
| September 18, 2025 | 1,340.1 | 1,333.5 | 1,333.5 | 1,352.9 | 1,326.1 | 237,121 |
| September 17, 2025 | 1,319 | 1,340.3 | 1,340.3 | 1,345.3 | 1,308.5 | 338,800 |
| September 16, 2025 | 1,325 | 1,313.7 | 1,313.7 | 1,333.9 | 1,305.1 | 152,481 |
| September 15, 2025 | 1,301 | 1,322.4 | 1,322.4 | 1,326.6 | 1,282 | 291,712 |
| September 12, 2025 | 1,305.7 | 1,296.5 | 1,296.5 | 1,312 | 1,290 | 190,355 |
| September 11, 2025 | 1,315 | 1,303 | 1,303 | 1,321.4 | 1,301.1 | 129,870 |
| September 10, 2025 | 1,330 | 1,314.7 | 1,314.7 | 1,335 | 1,307.9 | 217,586 |
| September 09, 2025 | 1,297.5 | 1,316.1 | 1,316.1 | 1,331.7 | 1,288 | 409,516 |
| September 08, 2025 | 1,294.1 | 1,302.9 | 1,302.9 | 1,332.8 | 1,293.7 | 231,717 |
| September 05, 2025 | 1,297 | 1,293.4 | 1,293.4 | 1,308.6 | 1,283.7 | 146,314 |
| September 04, 2025 | 1,343.5 | 1,298.2 | 1,298.2 | 1,365 | 1,292.5 | 243,096 |
| September 03, 2025 | 1,326.1 | 1,336.9 | 1,336.9 | 1,363 | 1,326 | 298,733 |
| September 02, 2025 | 1,330 | 1,318 | 1,318 | 1,338.8 | 1,310.4 | 176,407 |
| September 01, 2025 | 1,292.3 | 1,328 | 1,328 | 1,333 | 1,286.3 | 332,566 |
| August 29, 2025 | 1,313.9 | 1,288.8 | 1,288.8 | 1,318 | 1,284.6 | 243,764 |
| August 28, 2025 | 1,300.1 | 1,306.5 | 1,306.5 | 1,320 | 1,292 | 304,152 |
| August 26, 2025 | 1,341 | 1,308.5 | 1,308.5 | 1,352.9 | 1,305 | 227,384 |
| August 25, 2025 | 1,360.1 | 1,340.9 | 1,340.9 | 1,379 | 1,336.1 | 283,994 |
| August 22, 2025 | 1,388.1 | 1,353.7 | 1,353.7 | 1,394.7 | 1,350 | 292,827 |
| August 21, 2025 | 1,418.1 | 1,392.6 | 1,392.6 | 1,421.8 | 1,378 | 306,819 |
| August 20, 2025 | 1,421 | 1,417 | 1,417 | 1,446.2 | 1,404.2 | 659,045 |
| August 19, 2025 | 1,379.3 | 1,397.2 | 1,397.2 | 1,407.8 | 1,373.8 | 295,356 |