1,123.20
-5.1(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 1,264.5 | 1,256.6 | 1,256.6 | 1,276.4 | 1,249.9 | 353,601 |
| September 24, 2025 | 1,290 | 1,276.1 | 1,276.1 | 1,290 | 1,265.2 | 81,335 |
| September 23, 2025 | 1,285 | 1,277.6 | 1,277.6 | 1,285 | 1,261.5 | 118,028 |
| September 22, 2025 | 1,306.9 | 1,281.1 | 1,281.1 | 1,308.1 | 1,267.3 | 46,552 |
| September 19, 2025 | 1,297 | 1,311.1 | 1,311.1 | 1,321.2 | 1,292.4 | 76,961 |
| September 18, 2025 | 1,321.2 | 1,302.6 | 1,302.6 | 1,323 | 1,289.6 | 75,180 |
| September 17, 2025 | 1,299 | 1,321.2 | 1,321.2 | 1,340.4 | 1,298.9 | 121,089 |
| September 16, 2025 | 1,257 | 1,293.6 | 1,293.6 | 1,302.1 | 1,256.9 | 125,507 |
| September 15, 2025 | 1,285 | 1,254.9 | 1,254.9 | 1,296.8 | 1,244.7 | 65,700 |
| September 12, 2025 | 1,268 | 1,288 | 1,288 | 1,299.9 | 1,254.1 | 88,387 |
| September 11, 2025 | 1,250 | 1,270.8 | 1,270.8 | 1,280 | 1,240.8 | 128,050 |
| September 10, 2025 | 1,233 | 1,254.4 | 1,254.4 | 1,264.9 | 1,229.9 | 220,737 |
| September 09, 2025 | 1,194.7 | 1,243.1 | 1,243.1 | 1,247 | 1,184.7 | 205,787 |
| September 08, 2025 | 1,226 | 1,194.7 | 1,194.7 | 1,228.5 | 1,191.1 | 22,310 |
| September 05, 2025 | 1,222.2 | 1,232.1 | 1,232.1 | 1,250 | 1,194.4 | 79,144 |
| September 04, 2025 | 1,210 | 1,226.7 | 1,226.7 | 1,242 | 1,180.1 | 366,755 |
| September 03, 2025 | 1,184 | 1,170.9 | 1,168.4 | 1,191.1 | 1,163.8 | 51,993 |
| September 02, 2025 | 1,162.6 | 1,184.9 | 1,182.37 | 1,189 | 1,134.9 | 35,735 |
| September 01, 2025 | 1,149.9 | 1,162.6 | 1,160.12 | 1,170 | 1,139.9 | 29,599 |
| August 29, 2025 | 1,139.1 | 1,140.8 | 1,140.8 | 1,154.2 | 1,135.7 | 22,863 |
| August 28, 2025 | 1,137.9 | 1,144.6 | 1,144.6 | 1,155 | 1,136.4 | 19,516 |
| August 26, 2025 | 1,158.7 | 1,137.9 | 1,137.9 | 1,165 | 1,125 | 77,892 |
| August 25, 2025 | 1,165.6 | 1,145.4 | 1,145.4 | 1,168 | 1,143.6 | 13,019 |
| August 22, 2025 | 1,169.9 | 1,159.5 | 1,159.5 | 1,170.9 | 1,146.8 | 31,852 |
| August 21, 2025 | 1,149.9 | 1,159.1 | 1,159.1 | 1,165 | 1,148.9 | 19,857 |
| August 20, 2025 | 1,142 | 1,149.6 | 1,149.6 | 1,169.8 | 1,141.2 | 59,125 |
| August 19, 2025 | 1,131.8 | 1,146.4 | 1,146.4 | 1,150 | 1,126.9 | 55,810 |
| August 18, 2025 | 1,140 | 1,131.8 | 1,131.8 | 1,162.7 | 1,124.9 | 81,592 |
| August 14, 2025 | 1,112.9 | 1,100.5 | 1,100.5 | 1,117.1 | 1,090.9 | 92,416 |
| August 13, 2025 | 1,125 | 1,114.2 | 1,114.2 | 1,131 | 1,111 | 74,820 |
| August 12, 2025 | 1,119.3 | 1,127.1 | 1,127.1 | 1,138 | 1,104.4 | 141,724 |
| August 11, 2025 | 1,097.5 | 1,119.3 | 1,119.3 | 1,127.3 | 1,096.2 | 76,510 |