1,117.90
-21.8(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,139.7 | 1,117.9 | 1,118.8 | 1,147.5 | 1,103.4 | 16,530 |
| December 23, 2025 | 1,132 | 1,139.7 | 1,139.7 | 1,146 | 1,120 | 23,486 |
| December 22, 2025 | 1,119.7 | 1,127 | 1,127 | 1,132.5 | 1,119.7 | 15,371 |
| December 19, 2025 | 1,110.6 | 1,118.7 | 1,118.7 | 1,132 | 1,100 | 13,220 |
| December 18, 2025 | 1,111 | 1,110.6 | 1,110.6 | 1,144 | 1,101 | 13,916 |
| December 17, 2025 | 1,112 | 1,119.5 | 1,119.5 | 1,126.9 | 1,106 | 16,565 |
| December 16, 2025 | 1,127.8 | 1,115 | 1,115 | 1,128.6 | 1,110 | 14,264 |
| December 15, 2025 | 1,109 | 1,122.7 | 1,122.7 | 1,127.9 | 1,105.1 | 57,301 |
| December 12, 2025 | 1,142 | 1,119.2 | 1,119.2 | 1,144.7 | 1,113.2 | 14,433 |
| December 11, 2025 | 1,115.9 | 1,116.6 | 1,116.6 | 1,122.4 | 1,101.6 | 18,652 |
| December 10, 2025 | 1,139.8 | 1,115.8 | 1,115.8 | 1,145.5 | 1,112 | 15,595 |
| December 09, 2025 | 1,100.6 | 1,131.3 | 1,131.3 | 1,151.9 | 1,074.4 | 38,878 |
| December 08, 2025 | 1,150.4 | 1,099 | 1,099 | 1,156 | 1,089.7 | 53,004 |
| December 05, 2025 | 1,164 | 1,156.7 | 1,156.7 | 1,167.2 | 1,153.6 | 14,274 |
| December 04, 2025 | 1,169 | 1,164.9 | 1,164.9 | 1,185.6 | 1,160.6 | 17,602 |
| December 03, 2025 | 1,181.5 | 1,169.3 | 1,169.3 | 1,195 | 1,161.6 | 15,654 |
| December 02, 2025 | 1,171.1 | 1,189 | 1,189 | 1,199.9 | 1,167.2 | 13,035 |
| December 01, 2025 | 1,195.9 | 1,171 | 1,171 | 1,198.6 | 1,168.1 | 28,605 |
| November 28, 2025 | 1,195.6 | 1,192.9 | 1,192.9 | 1,199.7 | 1,180.8 | 27,875 |
| November 27, 2025 | 1,170.3 | 1,205 | 1,205 | 1,245 | 1,164.1 | 371,100 |
| November 26, 2025 | 1,154 | 1,164.2 | 1,164.2 | 1,172 | 1,148.2 | 16,366 |
| November 25, 2025 | 1,151.6 | 1,153.9 | 1,153.9 | 1,157.9 | 1,142.3 | 10,808 |
| November 24, 2025 | 1,174.5 | 1,151.6 | 1,151.6 | 1,177.1 | 1,142.2 | 26,013 |
| November 21, 2025 | 1,177 | 1,169.7 | 1,169.7 | 1,184.2 | 1,165.5 | 15,187 |
| November 19, 2025 | 1,178 | 1,185.5 | 1,185.5 | 1,194.1 | 1,168 | 19,120 |
| November 18, 2025 | 1,199 | 1,178.9 | 1,178.9 | 1,199 | 1,176 | 24,882 |
| November 17, 2025 | 1,207.4 | 1,196.2 | 1,196.2 | 1,209.9 | 1,190 | 27,407 |
| November 14, 2025 | 1,196.3 | 1,202.6 | 1,202.6 | 1,217.2 | 1,185 | 25,581 |
| November 13, 2025 | 1,203 | 1,187.8 | 1,187.8 | 1,219 | 1,180.2 | 30,209 |
| November 12, 2025 | 1,192 | 1,192.9 | 1,192.9 | 1,215 | 1,182.4 | 26,732 |
| November 11, 2025 | 1,195.4 | 1,180.6 | 1,180.6 | 1,225 | 1,175.5 | 47,985 |
| November 10, 2025 | 1,223.1 | 1,191.3 | 1,191.3 | 1,238.1 | 1,180 | 78,922 |
| November 07, 2025 | 1,222 | 1,243 | 1,243 | 1,247.9 | 1,222 | 15,824 |
| November 06, 2025 | 1,250.9 | 1,236 | 1,236 | 1,256.4 | 1,230.4 | 16,128 |
| November 04, 2025 | 1,275.6 | 1,250.9 | 1,250.9 | 1,275.6 | 1,246.3 | 35,348 |
| November 03, 2025 | 1,277.4 | 1,269.7 | 1,269.7 | 1,282.5 | 1,268 | 19,142 |
| October 31, 2025 | 1,278.3 | 1,276.6 | 1,276.6 | 1,283.9 | 1,270.3 | 9,723 |
| October 30, 2025 | 1,291.7 | 1,275.8 | 1,275.8 | 1,297.4 | 1,274.9 | 19,012 |
| October 29, 2025 | 1,280 | 1,286.6 | 1,286.6 | 1,290 | 1,274.7 | 18,454 |
| October 28, 2025 | 1,283.4 | 1,278.5 | 1,278.5 | 1,290.4 | 1,276 | 19,376 |
| October 27, 2025 | 1,300 | 1,285.9 | 1,285.9 | 1,300 | 1,282.6 | 17,033 |
| October 24, 2025 | 1,319 | 1,292.6 | 1,292.6 | 1,319 | 1,286.4 | 27,653 |
| October 23, 2025 | 1,300 | 1,296.2 | 1,296.2 | 1,308 | 1,291 | 18,326 |
| October 21, 2025 | 1,276.7 | 1,295.5 | 1,295.5 | 1,306.4 | 1,276.7 | 6,510 |
| October 20, 2025 | 1,283.3 | 1,274.8 | 1,274.8 | 1,324.9 | 1,262.1 | 21,250 |
| October 17, 2025 | 1,298 | 1,281 | 1,281 | 1,298 | 1,277.9 | 18,104 |
| October 16, 2025 | 1,295 | 1,292.8 | 1,292.8 | 1,300 | 1,285 | 16,488 |
| October 15, 2025 | 1,295.2 | 1,295.9 | 1,295.9 | 1,299.9 | 1,290 | 8,198 |
| October 14, 2025 | 1,290 | 1,294.8 | 1,294.8 | 1,315 | 1,282 | 12,166 |
| October 13, 2025 | 1,290 | 1,300 | 1,300 | 1,315.4 | 1,284.1 | 20,789 |
| October 10, 2025 | 1,287.3 | 1,292 | 1,292 | 1,298.4 | 1,285 | 12,830 |
| October 09, 2025 | 1,285.2 | 1,286.9 | 1,286.9 | 1,303 | 1,271.5 | 23,638 |
| October 08, 2025 | 1,311.6 | 1,290.4 | 1,290.4 | 1,314 | 1,282 | 15,614 |
| October 07, 2025 | 1,295.1 | 1,311.6 | 1,311.6 | 1,313.9 | 1,293.3 | 14,062 |
| October 06, 2025 | 1,312.7 | 1,294.1 | 1,294.1 | 1,313.8 | 1,289.2 | 15,499 |
| October 03, 2025 | 1,299.5 | 1,306 | 1,306 | 1,311 | 1,295 | 14,407 |
| October 01, 2025 | 1,288 | 1,299.5 | 1,299.5 | 1,313.2 | 1,280.9 | 18,021 |
| September 30, 2025 | 1,317.5 | 1,280.4 | 1,280.4 | 1,317.5 | 1,268.1 | 25,663 |
| September 29, 2025 | 1,315 | 1,305.1 | 1,305.1 | 1,329.9 | 1,300.1 | 13,547 |
| September 26, 2025 | 1,331 | 1,307.6 | 1,307.6 | 1,333.3 | 1,299.9 | 12,567 |