1,171.10
-36(-2.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,187.6 | 1,207.1 | 1,207.1 | 1,215.6 | 1,180.5 | 2,926 |
| December 03, 2025 | 1,213.5 | 1,170.5 | 1,170.5 | 1,213.5 | 1,165.1 | 6,726 |
| December 02, 2025 | 1,235.6 | 1,207.9 | 1,207.9 | 1,240 | 1,200 | 2,347 |
| December 01, 2025 | 1,241.5 | 1,237.3 | 1,237.3 | 1,262.8 | 1,220.2 | 4,973 |
| November 28, 2025 | 1,226.8 | 1,254 | 1,254 | 1,259 | 1,226.8 | 1,291 |
| November 27, 2025 | 1,265.4 | 1,250 | 1,250 | 1,265.4 | 1,229.9 | 3,603 |
| November 26, 2025 | 1,231.9 | 1,252.9 | 1,252.9 | 1,270.4 | 1,222.1 | 6,080 |
| November 25, 2025 | 1,210 | 1,215.4 | 1,215.4 | 1,250.1 | 1,210 | 6,429 |
| November 24, 2025 | 1,250.3 | 1,210 | 1,210 | 1,250.3 | 1,185.3 | 9,103 |
| November 21, 2025 | 1,243.8 | 1,237.9 | 1,237.9 | 1,255.2 | 1,228.3 | 3,587 |
| November 19, 2025 | 1,240.8 | 1,280 | 1,280 | 1,286.6 | 1,234.3 | 11,322 |
| November 18, 2025 | 1,230.3 | 1,234.6 | 1,234.6 | 1,249.9 | 1,220 | 6,552 |
| November 17, 2025 | 1,253 | 1,230.3 | 1,230.3 | 1,261.1 | 1,213.2 | 16,830 |
| November 14, 2025 | 1,330.1 | 1,270.2 | 1,270.2 | 1,337.6 | 1,262.5 | 25,442 |
| November 13, 2025 | 1,355 | 1,373.4 | 1,373.4 | 1,420 | 1,348 | 13,552 |
| November 12, 2025 | 1,361 | 1,351.7 | 1,351.7 | 1,370.9 | 1,332 | 15,005 |
| November 11, 2025 | 1,376 | 1,360.5 | 1,360.5 | 1,390.5 | 1,342.3 | 10,886 |
| November 10, 2025 | 1,427.6 | 1,399.3 | 1,399.3 | 1,427.6 | 1,360.6 | 11,590 |
| November 07, 2025 | 1,402.9 | 1,406.5 | 1,406.5 | 1,412.6 | 1,392.3 | 6,849 |
| November 06, 2025 | 1,444 | 1,417 | 1,417 | 1,447.2 | 1,398 | 16,502 |
| November 04, 2025 | 1,435 | 1,438.8 | 1,438.8 | 1,472.8 | 1,409.5 | 10,266 |
| November 03, 2025 | 1,414.4 | 1,424.6 | 1,424.6 | 1,435.6 | 1,399.8 | 4,613 |
| October 31, 2025 | 1,447 | 1,415.1 | 1,415.1 | 1,447 | 1,399.9 | 2,616 |
| October 30, 2025 | 1,397.6 | 1,425.7 | 1,425.7 | 1,433 | 1,385.1 | 5,106 |
| October 29, 2025 | 1,443.8 | 1,400.3 | 1,400.3 | 1,448 | 1,396 | 12,615 |
| October 28, 2025 | 1,430.2 | 1,434.9 | 1,434.9 | 1,448.9 | 1,408.5 | 5,539 |
| October 27, 2025 | 1,443.2 | 1,420.1 | 1,420.1 | 1,460 | 1,410 | 7,310 |
| October 24, 2025 | 1,450.1 | 1,436.2 | 1,436.2 | 1,467.9 | 1,425.2 | 5,656 |
| October 23, 2025 | 1,500 | 1,459.2 | 1,459.2 | 1,514.9 | 1,455 | 7,680 |
| October 21, 2025 | 1,446 | 1,487.6 | 1,487.6 | 1,520 | 1,442.9 | 17,694 |
| October 20, 2025 | 1,455 | 1,446.3 | 1,446.3 | 1,483.1 | 1,437.6 | 7,543 |
| October 17, 2025 | 1,414.1 | 1,455 | 1,455 | 1,469.9 | 1,391 | 12,037 |
| October 16, 2025 | 1,390 | 1,414.1 | 1,414.1 | 1,435 | 1,387.4 | 7,743 |
| October 15, 2025 | 1,474 | 1,406.8 | 1,406.8 | 1,474 | 1,391 | 10,310 |
| October 14, 2025 | 1,436 | 1,401.9 | 1,401.9 | 1,469.7 | 1,397 | 6,596 |
| October 13, 2025 | 1,450 | 1,452.6 | 1,452.6 | 1,474.8 | 1,418.8 | 9,891 |
| October 10, 2025 | 1,420 | 1,435.8 | 1,435.8 | 1,517 | 1,401.7 | 69,858 |
| October 09, 2025 | 1,360.4 | 1,361.2 | 1,361.2 | 1,400 | 1,311 | 8,286 |
| October 08, 2025 | 1,389 | 1,354.8 | 1,354.8 | 1,408.3 | 1,350 | 3,383 |
| October 07, 2025 | 1,320.9 | 1,389.2 | 1,389.2 | 1,412 | 1,313.6 | 15,519 |
| October 06, 2025 | 1,288.4 | 1,312 | 1,312 | 1,320 | 1,274.8 | 5,896 |
| October 03, 2025 | 1,272 | 1,295.2 | 1,295.2 | 1,310 | 1,272 | 3,272 |
| October 01, 2025 | 1,253.8 | 1,280.7 | 1,280.7 | 1,298 | 1,253.8 | 3,384 |
| September 30, 2025 | 1,261 | 1,253.3 | 1,253.3 | 1,283.1 | 1,227.3 | 4,396 |
| September 29, 2025 | 1,315.2 | 1,272.1 | 1,272.1 | 1,315.2 | 1,250 | 4,817 |
| September 26, 2025 | 1,373.5 | 1,299.4 | 1,299.4 | 1,375.9 | 1,281 | 8,478 |
| September 25, 2025 | 1,351 | 1,376.3 | 1,376.3 | 1,394.2 | 1,351 | 3,359 |
| September 24, 2025 | 1,344.2 | 1,378.6 | 1,378.6 | 1,421 | 1,330 | 15,515 |
| September 23, 2025 | 1,384.9 | 1,334.8 | 1,334.8 | 1,384.9 | 1,324.6 | 5,088 |
| September 22, 2025 | 1,343.8 | 1,336.7 | 1,336.7 | 1,395 | 1,320.1 | 6,682 |
| September 19, 2025 | 1,371.9 | 1,345.7 | 1,345.7 | 1,371.9 | 1,340 | 2,717 |
| September 18, 2025 | 1,330.9 | 1,351.6 | 1,351.6 | 1,369.5 | 1,320.3 | 7,689 |
| September 17, 2025 | 1,348.7 | 1,329.5 | 1,329.5 | 1,359.7 | 1,315 | 3,388 |
| September 16, 2025 | 1,309.9 | 1,348.7 | 1,348.7 | 1,364.4 | 1,292.2 | 13,292 |
| September 15, 2025 | 1,275 | 1,300.6 | 1,300.6 | 1,326.3 | 1,268.2 | 5,031 |
| September 12, 2025 | 1,281.8 | 1,280.2 | 1,280.2 | 1,298.4 | 1,269.3 | 2,087 |
| September 11, 2025 | 1,275 | 1,288.7 | 1,288.7 | 1,300 | 1,262.7 | 2,327 |
| September 10, 2025 | 1,275 | 1,277.7 | 1,277.7 | 1,300 | 1,271 | 3,114 |
| September 09, 2025 | 1,275 | 1,284.6 | 1,284.6 | 1,300 | 1,260.1 | 4,679 |
| September 08, 2025 | 1,260 | 1,273 | 1,273 | 1,282.8 | 1,255 | 3,258 |