1,700.90
-29.8(-1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,717.1 | 1,700.9 | 1,700.9 | 1,737.6 | 1,691.2 | 22,907 |
| December 23, 2025 | 1,723.9 | 1,730.7 | 1,730.7 | 1,739 | 1,695 | 32,480 |
| December 22, 2025 | 1,660 | 1,716.3 | 1,716.3 | 1,723 | 1,652.1 | 55,412 |
| December 19, 2025 | 1,664 | 1,667.3 | 1,667.3 | 1,688.4 | 1,638 | 54,761 |
| December 18, 2025 | 1,630.7 | 1,661.4 | 1,661.4 | 1,674.5 | 1,617 | 47,633 |
| December 17, 2025 | 1,632 | 1,630.7 | 1,630.7 | 1,646.5 | 1,625 | 19,493 |
| December 16, 2025 | 1,646.8 | 1,642.6 | 1,642.6 | 1,669.8 | 1,628.9 | 30,888 |
| December 15, 2025 | 1,645 | 1,658.4 | 1,658.4 | 1,691.9 | 1,637.1 | 64,018 |
| December 12, 2025 | 1,630 | 1,645.3 | 1,645.3 | 1,652.3 | 1,617.1 | 48,306 |
| December 11, 2025 | 1,616.5 | 1,623.8 | 1,623.8 | 1,638.9 | 1,614.6 | 24,946 |
| December 10, 2025 | 1,649.9 | 1,625.8 | 1,625.8 | 1,650 | 1,608 | 56,229 |
| December 09, 2025 | 1,630 | 1,642.2 | 1,642.2 | 1,660.5 | 1,605 | 61,505 |
| December 08, 2025 | 1,672.4 | 1,638.1 | 1,638.1 | 1,672.4 | 1,633.4 | 26,951 |
| December 05, 2025 | 1,684.7 | 1,672.4 | 1,672.4 | 1,687.6 | 1,659 | 25,584 |
| December 04, 2025 | 1,704 | 1,679.1 | 1,679.1 | 1,705.5 | 1,670.1 | 47,512 |
| December 03, 2025 | 1,736 | 1,717.2 | 1,717.2 | 1,736.4 | 1,700.2 | 38,516 |
| December 02, 2025 | 1,674.9 | 1,734.8 | 1,734.8 | 1,810 | 1,650 | 374,293 |
| December 01, 2025 | 1,690 | 1,674.3 | 1,674.3 | 1,690 | 1,657.1 | 19,109 |
| November 28, 2025 | 1,652 | 1,675.7 | 1,675.7 | 1,691.2 | 1,648 | 38,913 |
| November 27, 2025 | 1,675.2 | 1,659.6 | 1,659.6 | 1,684.9 | 1,651.2 | 23,967 |
| November 26, 2025 | 1,668.9 | 1,664.5 | 1,664.5 | 1,682 | 1,657.2 | 39,916 |
| November 25, 2025 | 1,680 | 1,660.2 | 1,660.2 | 1,686.6 | 1,656 | 27,252 |
| November 24, 2025 | 1,702.8 | 1,680.7 | 1,680.7 | 1,709.1 | 1,659.3 | 82,813 |
| November 21, 2025 | 1,698.7 | 1,702.8 | 1,702.8 | 1,727 | 1,690.8 | 29,624 |
| November 19, 2025 | 1,683.6 | 1,694.5 | 1,694.5 | 1,705 | 1,683.2 | 37,392 |
| November 18, 2025 | 1,699.9 | 1,693 | 1,693 | 1,704.9 | 1,680.2 | 52,168 |
| November 17, 2025 | 1,690.1 | 1,698.7 | 1,698.7 | 1,714.9 | 1,689.5 | 45,127 |
| November 14, 2025 | 1,696 | 1,692.4 | 1,692.4 | 1,706.1 | 1,685.2 | 35,458 |
| November 13, 2025 | 1,729 | 1,702.9 | 1,702.9 | 1,737.7 | 1,695 | 46,554 |
| November 12, 2025 | 1,735 | 1,719.9 | 1,719.9 | 1,750 | 1,715 | 64,555 |
| November 11, 2025 | 1,722 | 1,742.3 | 1,742.3 | 1,787 | 1,702 | 275,821 |
| November 10, 2025 | 1,824.5 | 1,825.8 | 1,825.8 | 1,839 | 1,789.1 | 61,149 |
| November 07, 2025 | 1,763 | 1,815.5 | 1,815.5 | 1,824.5 | 1,741 | 67,118 |
| November 06, 2025 | 1,788 | 1,764.6 | 1,764.6 | 1,791.9 | 1,760 | 38,619 |
| November 04, 2025 | 1,801.7 | 1,783.4 | 1,783.4 | 1,807.6 | 1,775 | 37,597 |
| November 03, 2025 | 1,819.3 | 1,809.1 | 1,809.1 | 1,830 | 1,795.1 | 56,398 |
| October 31, 2025 | 1,833 | 1,819.3 | 1,819.3 | 1,833 | 1,782.6 | 125,837 |
| October 30, 2025 | 1,779 | 1,830 | 1,830 | 1,845 | 1,761 | 107,237 |
| October 29, 2025 | 1,814 | 1,779 | 1,779 | 1,814 | 1,771 | 71,375 |
| October 28, 2025 | 1,804.1 | 1,814 | 1,814 | 1,818.8 | 1,791.3 | 79,238 |
| October 27, 2025 | 1,830.8 | 1,805.1 | 1,805.1 | 1,840.1 | 1,800 | 55,278 |
| October 24, 2025 | 1,810 | 1,821.2 | 1,821.2 | 1,829.9 | 1,802 | 59,196 |
| October 23, 2025 | 1,844 | 1,811.5 | 1,811.5 | 1,845.5 | 1,803.1 | 87,258 |
| October 21, 2025 | 1,839 | 1,849.3 | 1,849.3 | 1,868 | 1,830.1 | 39,102 |
| October 20, 2025 | 1,833 | 1,840.8 | 1,840.8 | 1,851.3 | 1,803 | 112,559 |
| October 17, 2025 | 1,854 | 1,844.7 | 1,844.7 | 1,854.1 | 1,780 | 319,589 |
| October 16, 2025 | 1,868.7 | 1,848.1 | 1,848.1 | 1,868.7 | 1,829 | 254,289 |
| October 15, 2025 | 1,970.1 | 1,868.7 | 1,868.7 | 1,976.3 | 1,858.9 | 800,775 |
| October 14, 2025 | 1,788 | 1,949.2 | 1,949.2 | 1,998 | 1,782.2 | 2.63M |
| October 13, 2025 | 1,730.4 | 1,788.8 | 1,788.8 | 1,888 | 1,721 | 3.61M |
| October 10, 2025 | 1,710 | 1,704 | 1,704 | 1,721.2 | 1,690 | 35,668 |
| October 09, 2025 | 1,685.6 | 1,699 | 1,699 | 1,700 | 1,676.9 | 38,726 |
| October 08, 2025 | 1,700 | 1,685.6 | 1,685.6 | 1,700.1 | 1,670.2 | 30,699 |
| October 07, 2025 | 1,682 | 1,697.1 | 1,697.1 | 1,702.2 | 1,663 | 55,481 |
| October 06, 2025 | 1,679.9 | 1,685.6 | 1,685.6 | 1,700 | 1,656 | 70,689 |
| October 03, 2025 | 1,640.1 | 1,669 | 1,669 | 1,675 | 1,625.5 | 60,052 |
| October 01, 2025 | 1,641 | 1,636.8 | 1,636.8 | 1,649 | 1,615 | 35,284 |
| September 30, 2025 | 1,633.7 | 1,649.3 | 1,649.3 | 1,652 | 1,602 | 86,368 |
| September 29, 2025 | 1,622 | 1,638.5 | 1,638.5 | 1,649 | 1,600.1 | 37,136 |
| September 26, 2025 | 1,629.9 | 1,622.6 | 1,622.6 | 1,634.3 | 1,615 | 60,944 |