1,020.00
-5.35(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,030 | 1,024.1 | 1,024.1 | 1,050 | 1,015.15 | 10,634 |
| December 23, 2025 | 1,024.6 | 1,025.35 | 1,025.35 | 1,045 | 1,000 | 13,941 |
| December 22, 2025 | 1,003.95 | 1,021.6 | 1,021.6 | 1,039.45 | 994.55 | 14,255 |
| December 19, 2025 | 970.35 | 1,000.75 | 1,000.75 | 1,048.4 | 956 | 25,578 |
| December 18, 2025 | 983.35 | 965.5 | 965.5 | 997.7 | 938 | 17,115 |
| December 17, 2025 | 1,004.1 | 964.05 | 964.05 | 1,004.4 | 961.5 | 6,643 |
| December 16, 2025 | 1,016.75 | 1,004.1 | 1,004.1 | 1,020 | 990 | 5,978 |
| December 15, 2025 | 1,018.7 | 1,011.65 | 1,011.65 | 1,024.8 | 995.1 | 9,022 |
| December 12, 2025 | 990.05 | 1,013.6 | 1,013.6 | 1,029 | 990.05 | 24,502 |
| December 11, 2025 | 991 | 995.1 | 995.1 | 999.9 | 971.15 | 8,547 |
| December 10, 2025 | 995 | 990.55 | 990.55 | 999 | 973.1 | 16,453 |
| December 09, 2025 | 881.1 | 999.6 | 999.6 | 1,020 | 872.9 | 98,039 |
| December 08, 2025 | 945.3 | 890 | 890 | 953.65 | 865 | 13,185 |
| December 05, 2025 | 1,002.45 | 945.3 | 945.3 | 1,002.45 | 920 | 26,263 |
| December 04, 2025 | 1,016.95 | 997.45 | 997.45 | 1,016.95 | 990 | 6,437 |
| December 03, 2025 | 1,013.2 | 1,010.65 | 1,010.65 | 1,014.95 | 979.95 | 15,695 |
| December 02, 2025 | 1,005 | 1,005.15 | 1,005.15 | 1,034.8 | 980 | 25,959 |
| December 01, 2025 | 978.55 | 996.75 | 996.75 | 1,003 | 960 | 12,670 |
| November 28, 2025 | 964.15 | 978.55 | 978.55 | 1,012.8 | 958.8 | 29,734 |
| November 27, 2025 | 945.75 | 970 | 970 | 1,002 | 944 | 37,882 |
| November 26, 2025 | 970 | 944.55 | 944.55 | 970 | 940 | 5,718 |
| November 25, 2025 | 940.3 | 954.05 | 954.05 | 964.95 | 928.85 | 9,636 |
| November 24, 2025 | 939.65 | 936.7 | 936.7 | 973 | 930 | 18,030 |
| November 21, 2025 | 955.15 | 939.65 | 939.65 | 960.3 | 935 | 7,959 |
| November 19, 2025 | 957.6 | 960.95 | 960.95 | 973.9 | 919.9 | 32,450 |
| November 18, 2025 | 979.2 | 950 | 950 | 996.5 | 916.3 | 49,304 |
| November 17, 2025 | 860 | 979.2 | 979.2 | 1,020 | 853.35 | 293,245 |
| November 14, 2025 | 880 | 850.5 | 850.5 | 880 | 845 | 15,536 |
| November 13, 2025 | 807 | 860.75 | 860.75 | 893.1 | 796.05 | 47,828 |
| November 12, 2025 | 818.05 | 812.45 | 812.45 | 822.8 | 780.2 | 11,876 |
| November 11, 2025 | 793.7 | 810.95 | 810.95 | 819.35 | 782.35 | 13,888 |
| November 10, 2025 | 761 | 793.75 | 793.75 | 798 | 761 | 14,073 |
| November 07, 2025 | 787 | 778.25 | 778.25 | 800 | 768.6 | 17,424 |
| November 06, 2025 | 816.5 | 787.65 | 787.65 | 820.2 | 781.1 | 7,923 |
| November 04, 2025 | 833.7 | 806.6 | 806.6 | 835.7 | 802.05 | 10,902 |
| November 03, 2025 | 841.6 | 824 | 824 | 848 | 819.95 | 13,642 |
| October 31, 2025 | 855 | 841.65 | 841.65 | 860 | 825 | 10,081 |
| October 30, 2025 | 856.05 | 858.05 | 858.05 | 862.5 | 841.2 | 12,584 |
| October 29, 2025 | 865 | 857.05 | 857.05 | 865 | 842.05 | 6,195 |
| October 28, 2025 | 835 | 846.25 | 846.25 | 867.95 | 835 | 6,869 |
| October 27, 2025 | 835 | 843.35 | 843.35 | 845 | 821.2 | 5,952 |
| October 24, 2025 | 821.3 | 821.6 | 821.6 | 844 | 820.95 | 7,234 |
| October 23, 2025 | 851.95 | 833.25 | 833.25 | 865.3 | 830 | 8,963 |
| October 21, 2025 | 850 | 851.95 | 851.95 | 888.7 | 842.05 | 6,487 |
| October 20, 2025 | 829.75 | 837.3 | 837.3 | 862.5 | 829.75 | 15,087 |
| October 17, 2025 | 846.45 | 826.75 | 826.75 | 846.45 | 820.15 | 6,971 |
| October 16, 2025 | 818.1 | 826.45 | 826.45 | 838.15 | 818.1 | 4,937 |
| October 15, 2025 | 840 | 826.2 | 826.2 | 844.75 | 820 | 7,436 |
| October 14, 2025 | 847 | 846.1 | 846.1 | 850 | 815 | 12,830 |
| October 13, 2025 | 842 | 832 | 832 | 860.25 | 825 | 9,400 |
| October 10, 2025 | 825.05 | 842.25 | 842.25 | 847.05 | 816 | 5,507 |
| October 09, 2025 | 812.2 | 828.05 | 828.05 | 859.75 | 812.2 | 14,272 |
| October 08, 2025 | 821.6 | 820.85 | 820.85 | 830.8 | 811.1 | 5,570 |
| October 07, 2025 | 803.5 | 821.95 | 821.95 | 827.7 | 803.5 | 4,543 |
| October 06, 2025 | 819.35 | 823.8 | 823.8 | 840 | 815 | 7,193 |
| October 03, 2025 | 836 | 819.3 | 819.3 | 844.05 | 815 | 7,951 |
| October 01, 2025 | 847.25 | 835.75 | 835.75 | 850.05 | 830 | 4,921 |
| September 30, 2025 | 816 | 827.7 | 827.7 | 850 | 816 | 4,087 |
| September 29, 2025 | 820 | 822.9 | 822.9 | 863.2 | 820 | 12,080 |
| September 26, 2025 | 880 | 835 | 835 | 880 | 821.1 | 17,458 |