1,375.20
-14(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,391.4 | 1,375.2 | 1,375.2 | 1,395 | 1,370.2 | 255,619 |
| December 23, 2025 | 1,356.9 | 1,389.2 | 1,389.2 | 1,392 | 1,345 | 664,617 |
| December 22, 2025 | 1,303.1 | 1,352.5 | 1,352.5 | 1,361 | 1,301.9 | 773,144 |
| December 19, 2025 | 1,315.1 | 1,300.9 | 1,300.9 | 1,328 | 1,290.1 | 566,658 |
| December 18, 2025 | 1,309.9 | 1,309.9 | 1,309.9 | 1,330 | 1,293.1 | 2.58M |
| December 17, 2025 | 1,317.6 | 1,305.4 | 1,305.4 | 1,319 | 1,280.2 | 435,543 |
| December 16, 2025 | 1,283.1 | 1,309.5 | 1,309.5 | 1,330 | 1,280.1 | 3.58M |
| December 15, 2025 | 1,282.1 | 1,288 | 1,288 | 1,295.2 | 1,271.1 | 169,227 |
| December 12, 2025 | 1,292.9 | 1,288.3 | 1,288.3 | 1,298.1 | 1,270.2 | 203,664 |
| December 11, 2025 | 1,290.1 | 1,280.2 | 1,280.2 | 1,290.1 | 1,253.8 | 355,108 |
| December 10, 2025 | 1,240.8 | 1,282 | 1,282 | 1,288.7 | 1,230 | 451,882 |
| December 09, 2025 | 1,215 | 1,240 | 1,240 | 1,252.9 | 1,185.7 | 363,935 |
| December 08, 2025 | 1,221.2 | 1,219.5 | 1,219.5 | 1,254 | 1,205 | 326,438 |
| December 05, 2025 | 1,198.7 | 1,220.3 | 1,220.3 | 1,223.9 | 1,186.7 | 181,641 |
| December 04, 2025 | 1,204.2 | 1,195.8 | 1,195.8 | 1,211 | 1,190 | 136,933 |
| December 03, 2025 | 1,213.2 | 1,204.2 | 1,204.2 | 1,217.8 | 1,199 | 129,547 |
| December 02, 2025 | 1,213.1 | 1,210.8 | 1,210.8 | 1,224 | 1,202.9 | 136,026 |
| December 01, 2025 | 1,226.2 | 1,219.7 | 1,219.7 | 1,247 | 1,213.9 | 194,447 |
| November 28, 2025 | 1,235 | 1,220.4 | 1,220.4 | 1,235.6 | 1,203.1 | 188,904 |
| November 27, 2025 | 1,249.1 | 1,228.9 | 1,228.9 | 1,277 | 1,219.4 | 373,722 |
| November 26, 2025 | 1,194.7 | 1,241 | 1,241 | 1,251.9 | 1,183.3 | 519,150 |
| November 25, 2025 | 1,199 | 1,188.8 | 1,188.8 | 1,203.5 | 1,170 | 275,412 |
| November 24, 2025 | 1,226.5 | 1,191.7 | 1,191.7 | 1,232 | 1,186 | 351,856 |
| November 21, 2025 | 1,259.8 | 1,223 | 1,223 | 1,259.8 | 1,219.4 | 264,656 |
| November 19, 2025 | 1,249.6 | 1,264.8 | 1,264.8 | 1,276 | 1,241.4 | 305,527 |
| November 18, 2025 | 1,259.2 | 1,249.6 | 1,249.6 | 1,272 | 1,245 | 343,302 |
| November 17, 2025 | 1,298 | 1,259.2 | 1,259.2 | 1,299.6 | 1,254 | 342,517 |
| 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 |