1,332.50
-9.6(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 12, 2025 | 1,335.5 | 1,353.8 | 1,353.8 | 1,362.7 | 1,335.5 | 46,945 |
| September 11, 2025 | 1,312.1 | 1,335 | 1,335 | 1,359 | 1,312.1 | 94,481 |
| September 10, 2025 | 1,340 | 1,351.4 | 1,351.4 | 1,359 | 1,330.4 | 58,965 |
| September 09, 2025 | 1,317 | 1,327.3 | 1,327.3 | 1,335.1 | 1,305 | 63,021 |
| September 08, 2025 | 1,355 | 1,317.5 | 1,317.5 | 1,361 | 1,302.9 | 122,008 |
| September 05, 2025 | 1,339.9 | 1,341.6 | 1,341.6 | 1,360.2 | 1,318.9 | 85,692 |
| September 04, 2025 | 1,377.9 | 1,324.9 | 1,324.9 | 1,377.9 | 1,320 | 104,887 |
| September 03, 2025 | 1,347 | 1,336.5 | 1,336.5 | 1,386 | 1,327.1 | 152,621 |
| September 02, 2025 | 1,330 | 1,331.8 | 1,331.8 | 1,357 | 1,312.1 | 85,351 |
| September 01, 2025 | 1,351.1 | 1,323.4 | 1,323.4 | 1,370 | 1,317.7 | 116,439 |
| August 29, 2025 | 1,378 | 1,355.3 | 1,355.3 | 1,385 | 1,348.3 | 66,189 |
| August 28, 2025 | 1,370 | 1,354.8 | 1,354.8 | 1,388.8 | 1,346 | 86,284 |
| August 26, 2025 | 1,403.9 | 1,371.9 | 1,371.9 | 1,405.5 | 1,362 | 101,915 |
| August 25, 2025 | 1,428.6 | 1,398.5 | 1,398.5 | 1,429.4 | 1,393.6 | 94,314 |
| August 22, 2025 | 1,398 | 1,414 | 1,414 | 1,429.8 | 1,394.5 | 69,822 |