1,356.20
+2.8(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 1,353.4 | 1,356.2 | 1,356.2 | 1,375.2 | 1,337.6 | 53,012 |
| December 10, 2025 | 1,345 | 1,353.4 | 1,353.4 | 1,379.4 | 1,342.7 | 58,085 |
| December 09, 2025 | 1,302 | 1,343.8 | 1,343.8 | 1,355 | 1,300.5 | 87,280 |
| December 08, 2025 | 1,353.5 | 1,309.8 | 1,309.8 | 1,353.5 | 1,301.8 | 51,461 |
| December 05, 2025 | 1,364 | 1,349.4 | 1,349.4 | 1,376 | 1,328.5 | 117,336 |
| December 04, 2025 | 1,312.6 | 1,370.6 | 1,370.6 | 1,388.8 | 1,308.1 | 163,227 |
| December 03, 2025 | 1,325.2 | 1,318.1 | 1,318.1 | 1,352.7 | 1,309.5 | 86,886 |
| December 02, 2025 | 1,340 | 1,333.5 | 1,333.5 | 1,354 | 1,304.1 | 90,186 |
| December 01, 2025 | 1,300.1 | 1,343.8 | 1,343.8 | 1,349.5 | 1,297.1 | 93,542 |
| November 28, 2025 | 1,291.9 | 1,294.8 | 1,294.8 | 1,308.9 | 1,259.7 | 93,629 |
| November 27, 2025 | 1,302.1 | 1,291.9 | 1,291.9 | 1,313.8 | 1,286.3 | 72,521 |
| November 26, 2025 | 1,325 | 1,305 | 1,305 | 1,331.2 | 1,300 | 61,098 |
| November 25, 2025 | 1,303.9 | 1,321.3 | 1,321.3 | 1,340 | 1,287.5 | 71,211 |
| November 24, 2025 | 1,310 | 1,303.9 | 1,303.9 | 1,315.2 | 1,285.2 | 94,334 |
| November 21, 2025 | 1,341 | 1,309.7 | 1,309.7 | 1,342 | 1,303.3 | 79,746 |
| November 19, 2025 | 1,321 | 1,342.1 | 1,342.1 | 1,350 | 1,320.1 | 42,757 |
| November 18, 2025 | 1,349 | 1,331 | 1,331 | 1,356.9 | 1,319 | 50,815 |
| November 17, 2025 | 1,333.9 | 1,342.3 | 1,342.3 | 1,352 | 1,322.4 | 79,694 |
| November 14, 2025 | 1,285.1 | 1,329.2 | 1,329.2 | 1,339.9 | 1,285.1 | 72,539 |
| November 13, 2025 | 1,320 | 1,300.9 | 1,300.9 | 1,320 | 1,292.3 | 56,380 |
| November 12, 2025 | 1,281.5 | 1,305.9 | 1,305.9 | 1,320 | 1,271.1 | 93,206 |
| November 11, 2025 | 1,299.5 | 1,266.9 | 1,266.9 | 1,299.5 | 1,262 | 80,819 |
| November 10, 2025 | 1,302.5 | 1,296.1 | 1,296.1 | 1,316.4 | 1,290.3 | 72,277 |
| November 07, 2025 | 1,300 | 1,311.1 | 1,311.1 | 1,330 | 1,271.9 | 158,952 |
| November 06, 2025 | 1,327.9 | 1,304.5 | 1,304.5 | 1,335 | 1,286.7 | 158,104 |
| November 04, 2025 | 1,379.9 | 1,324.5 | 1,324.5 | 1,387.2 | 1,314 | 143,452 |
| November 03, 2025 | 1,386.1 | 1,378.9 | 1,378.9 | 1,405.5 | 1,373.3 | 51,096 |
| October 31, 2025 | 1,399 | 1,391.1 | 1,391.1 | 1,409.5 | 1,387.2 | 35,898 |
| October 30, 2025 | 1,413 | 1,399 | 1,399 | 1,419.8 | 1,390 | 58,195 |
| October 29, 2025 | 1,390.6 | 1,413.4 | 1,413.4 | 1,436.6 | 1,390.6 | 114,356 |
| October 28, 2025 | 1,401.5 | 1,390.6 | 1,390.6 | 1,418 | 1,382 | 104,185 |
| October 27, 2025 | 1,448.4 | 1,401.3 | 1,401.3 | 1,448.4 | 1,395 | 179,009 |
| October 24, 2025 | 1,500 | 1,441.8 | 1,441.8 | 1,500.4 | 1,435.1 | 116,872 |
| October 23, 2025 | 1,529 | 1,489.3 | 1,489.3 | 1,529 | 1,484.5 | 137,357 |
| October 21, 2025 | 1,480 | 1,497.1 | 1,497.1 | 1,508 | 1,479 | 77,766 |
| October 20, 2025 | 1,540 | 1,469 | 1,469 | 1,540 | 1,452.3 | 354,547 |
| October 17, 2025 | 1,557.8 | 1,531.1 | 1,531.1 | 1,569.9 | 1,475 | 295,654 |
| October 16, 2025 | 1,541 | 1,541.3 | 1,541.3 | 1,560 | 1,505 | 152,440 |
| October 15, 2025 | 1,476.1 | 1,537.3 | 1,537.3 | 1,553 | 1,475 | 239,657 |
| October 14, 2025 | 1,510.9 | 1,469.6 | 1,469.6 | 1,531 | 1,462.3 | 157,233 |
| October 13, 2025 | 1,500 | 1,494.5 | 1,494.5 | 1,505 | 1,462.2 | 138,103 |
| October 10, 2025 | 1,433.8 | 1,498.2 | 1,498.2 | 1,525 | 1,427.1 | 165,608 |
| October 09, 2025 | 1,419.2 | 1,431.1 | 1,431.1 | 1,435.5 | 1,410 | 71,723 |
| October 08, 2025 | 1,435 | 1,428.2 | 1,428.2 | 1,461.8 | 1,424 | 56,709 |
| October 07, 2025 | 1,475 | 1,446.8 | 1,446.8 | 1,477.4 | 1,442.2 | 70,584 |
| October 06, 2025 | 1,520 | 1,470.9 | 1,470.9 | 1,520 | 1,465.1 | 153,173 |
| October 03, 2025 | 1,435 | 1,500.4 | 1,500.4 | 1,510 | 1,422 | 224,379 |
| October 01, 2025 | 1,405.4 | 1,420 | 1,420 | 1,425 | 1,370 | 152,727 |
| September 30, 2025 | 1,412 | 1,394.1 | 1,394.1 | 1,427.9 | 1,374.8 | 107,365 |
| September 29, 2025 | 1,404.9 | 1,421.6 | 1,421.6 | 1,464.9 | 1,397 | 273,565 |
| September 26, 2025 | 1,436.2 | 1,404.9 | 1,404.9 | 1,450 | 1,392.8 | 98,100 |
| September 25, 2025 | 1,456 | 1,450.6 | 1,450.6 | 1,472.3 | 1,435.2 | 62,492 |
| September 24, 2025 | 1,421 | 1,464.5 | 1,464.5 | 1,489 | 1,421 | 156,646 |
| September 23, 2025 | 1,443.9 | 1,432.8 | 1,432.8 | 1,444 | 1,411.1 | 62,927 |
| September 22, 2025 | 1,415.7 | 1,425.2 | 1,425.2 | 1,437 | 1,404.5 | 61,452 |
| September 19, 2025 | 1,463.8 | 1,429.7 | 1,429.7 | 1,463.8 | 1,399.2 | 121,382 |
| September 18, 2025 | 1,420 | 1,448.6 | 1,448.6 | 1,459.9 | 1,397 | 148,281 |
| September 17, 2025 | 1,417.7 | 1,412.2 | 1,412.2 | 1,427.3 | 1,399.5 | 78,974 |
| September 16, 2025 | 1,380 | 1,399.5 | 1,399.5 | 1,432.1 | 1,364.4 | 179,679 |
| September 15, 2025 | 1,354.7 | 1,363.6 | 1,363.6 | 1,374.4 | 1,344.1 | 98,690 |