1,168.00
-3.4(-0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,174.8 | 1,169.2 | 1,169.2 | 1,178.5 | 1,162.1 | 16,006 |
| December 23, 2025 | 1,161.9 | 1,171.4 | 1,171.4 | 1,185 | 1,147 | 34,079 |
| December 22, 2025 | 1,161.4 | 1,158.2 | 1,158.2 | 1,164.3 | 1,144.1 | 17,952 |
| December 19, 2025 | 1,128.8 | 1,147.2 | 1,147.2 | 1,157.2 | 1,111.6 | 46,049 |
| December 18, 2025 | 1,107 | 1,123.2 | 1,123.2 | 1,131 | 1,084 | 62,201 |
| December 17, 2025 | 1,120 | 1,104 | 1,104 | 1,157 | 1,094 | 57,761 |
| December 16, 2025 | 1,126.8 | 1,126.8 | 1,126.8 | 1,153 | 1,115 | 61,111 |
| December 15, 2025 | 1,170.4 | 1,134.3 | 1,134.3 | 1,170.4 | 1,131.7 | 25,323 |
| December 12, 2025 | 1,155.2 | 1,165.2 | 1,165.2 | 1,178.9 | 1,155.2 | 75,309 |
| December 11, 2025 | 1,160.7 | 1,165.8 | 1,165.8 | 1,224.5 | 1,140.1 | 242,817 |
| December 10, 2025 | 1,085 | 1,186.8 | 1,186.8 | 1,214.6 | 1,085 | 887,170 |
| December 09, 2025 | 1,090 | 1,085.4 | 1,085.4 | 1,110 | 1,082.2 | 26,913 |
| December 08, 2025 | 1,078.5 | 1,100.5 | 1,100.5 | 1,113.3 | 1,078.5 | 160,703 |
| December 05, 2025 | 1,090.2 | 1,088.5 | 1,088.5 | 1,099 | 1,075 | 106,040 |
| December 04, 2025 | 1,091.5 | 1,085.8 | 1,085.8 | 1,105.3 | 1,081 | 33,223 |
| December 03, 2025 | 1,120 | 1,101.5 | 1,101.5 | 1,131.2 | 1,095.5 | 19,816 |
| December 02, 2025 | 1,169 | 1,125.3 | 1,125.3 | 1,174.9 | 1,122 | 33,531 |
| December 01, 2025 | 1,170.6 | 1,169 | 1,169 | 1,185.4 | 1,157.7 | 56,090 |
| November 28, 2025 | 1,168 | 1,170.6 | 1,170.6 | 1,175 | 1,153.7 | 31,087 |
| November 27, 2025 | 1,174.9 | 1,166.1 | 1,166.1 | 1,180 | 1,159.1 | 19,623 |
| November 26, 2025 | 1,160 | 1,175.2 | 1,175.2 | 1,180 | 1,144.8 | 38,550 |
| November 25, 2025 | 1,151.9 | 1,154.8 | 1,154.8 | 1,159 | 1,134.4 | 30,254 |
| November 24, 2025 | 1,147.8 | 1,150.4 | 1,150.4 | 1,153.8 | 1,109.7 | 63,707 |
| November 21, 2025 | 1,136 | 1,144.8 | 1,144.8 | 1,150 | 1,127.1 | 28,006 |
| November 19, 2025 | 1,127.3 | 1,108 | 1,108 | 1,132.4 | 1,104.8 | 19,041 |
| November 18, 2025 | 1,096.1 | 1,127.2 | 1,127.2 | 1,136.7 | 1,081 | 71,545 |
| November 17, 2025 | 1,093 | 1,090.4 | 1,090.4 | 1,117 | 1,083 | 51,238 |
| November 14, 2025 | 1,101 | 1,097.4 | 1,097.4 | 1,106.6 | 1,095.5 | 15,284 |
| November 13, 2025 | 1,120 | 1,104 | 1,104 | 1,149 | 1,101.2 | 17,285 |
| November 12, 2025 | 1,124.1 | 1,123.4 | 1,123.4 | 1,129 | 1,110.6 | 12,394 |
| November 11, 2025 | 1,114.8 | 1,113 | 1,113 | 1,115.8 | 1,099 | 19,522 |
| November 10, 2025 | 1,123.2 | 1,109 | 1,109 | 1,131 | 1,107 | 19,968 |
| November 07, 2025 | 1,118 | 1,123.2 | 1,123.2 | 1,159 | 1,112.1 | 51,046 |
| November 06, 2025 | 1,145 | 1,128.3 | 1,128.3 | 1,145.3 | 1,114.3 | 50,318 |
| November 04, 2025 | 1,166 | 1,130.4 | 1,130.4 | 1,166 | 1,129 | 28,110 |
| November 03, 2025 | 1,136.1 | 1,154.7 | 1,154.7 | 1,164.3 | 1,131 | 60,094 |
| October 31, 2025 | 1,126.2 | 1,128.8 | 1,128.8 | 1,157.9 | 1,113.1 | 89,844 |
| October 30, 2025 | 1,140 | 1,136.4 | 1,136.4 | 1,145.4 | 1,118 | 73,794 |
| October 29, 2025 | 1,145.6 | 1,139.6 | 1,139.6 | 1,151.2 | 1,134.2 | 51,923 |
| October 28, 2025 | 1,189.7 | 1,145.6 | 1,145.6 | 1,189.7 | 1,137.2 | 65,063 |
| October 27, 2025 | 1,145 | 1,177.5 | 1,177.5 | 1,215 | 1,136.8 | 116,746 |
| October 24, 2025 | 1,158.6 | 1,136.4 | 1,136.4 | 1,158.6 | 1,117.7 | 177,940 |
| October 23, 2025 | 1,171.9 | 1,148.4 | 1,148.4 | 1,173.9 | 1,136 | 41,760 |
| October 21, 2025 | 1,135 | 1,159.9 | 1,159.9 | 1,165 | 1,135 | 10,275 |
| October 20, 2025 | 1,203.3 | 1,155 | 1,155 | 1,203.3 | 1,152.2 | 119,196 |
| October 17, 2025 | 1,198.9 | 1,203.3 | 1,203.3 | 1,250 | 1,162.7 | 75,346 |
| October 16, 2025 | 1,208.2 | 1,209.9 | 1,209.9 | 1,218.4 | 1,201 | 34,414 |
| October 15, 2025 | 1,189.1 | 1,208.2 | 1,208.2 | 1,212.9 | 1,187.7 | 21,654 |
| October 14, 2025 | 1,225.8 | 1,187.7 | 1,187.7 | 1,225.8 | 1,182.5 | 28,203 |
| October 13, 2025 | 1,221 | 1,219.5 | 1,219.5 | 1,224.7 | 1,206.8 | 16,236 |
| October 10, 2025 | 1,223.6 | 1,220.3 | 1,220.3 | 1,243 | 1,204.8 | 44,899 |
| October 09, 2025 | 1,259 | 1,217.8 | 1,217.8 | 1,276.6 | 1,211 | 56,996 |
| October 08, 2025 | 1,255.2 | 1,258.1 | 1,258.1 | 1,261 | 1,244 | 30,456 |
| October 07, 2025 | 1,256 | 1,267 | 1,267 | 1,283 | 1,235.7 | 32,974 |
| October 06, 2025 | 1,252.5 | 1,254 | 1,254 | 1,259.8 | 1,238 | 21,968 |
| October 03, 2025 | 1,259.8 | 1,253.6 | 1,253.6 | 1,266 | 1,241.7 | 36,828 |
| October 01, 2025 | 1,288 | 1,249.8 | 1,249.8 | 1,308.8 | 1,236.1 | 144,684 |
| September 30, 2025 | 1,243.4 | 1,290.3 | 1,290.3 | 1,294.9 | 1,232.1 | 86,135 |
| September 29, 2025 | 1,259.9 | 1,236.9 | 1,236.9 | 1,300 | 1,200 | 110,370 |
| September 26, 2025 | 1,250.1 | 1,219 | 1,219 | 1,255 | 1,214 | 30,715 |