1,618.10
+33.9(+2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,576.2 | 1,618.1 | 1,618.1 | 1,633.8 | 1,562.1 | 352,089 |
| November 06, 2025 | 1,604.8 | 1,584.2 | 1,584.2 | 1,612 | 1,581.2 | 471,670 |
| November 04, 2025 | 1,566 | 1,592.4 | 1,592.4 | 1,600 | 1,561.5 | 1.16M |
| November 03, 2025 | 1,566 | 1,592.4 | 1,592.4 | 1,600 | 1,561.5 | 1.16M |
| November 02, 2025 | 1,531 | 1,559.9 | 1,559.9 | 1,568.8 | 1,531 | 591,451 |
| October 31, 2025 | 1,556.2 | 1,546.5 | 1,546.5 | 1,567.4 | 1,543.1 | 330,405 |
| October 30, 2025 | 1,556.2 | 1,546.5 | 1,546.5 | 1,567.4 | 1,543.1 | 1.34M |
| October 29, 2025 | 1,526 | 1,518.8 | 1,518.8 | 1,545.4 | 1,509.8 | 1.14M |
| October 28, 2025 | 1,519.4 | 1,524.1 | 1,524.1 | 1,528.4 | 1,508.1 | 738,454 |
| October 27, 2025 | 1,512 | 1,513.6 | 1,513.6 | 1,539.4 | 1,501.9 | 882,208 |
| October 24, 2025 | 1,537.7 | 1,518 | 1,518 | 1,539.6 | 1,511.9 | 271,315 |
| October 23, 2025 | 1,547.8 | 1,531.8 | 1,531.8 | 1,548 | 1,526.3 | 750,041 |
| October 21, 2025 | 1,547.9 | 1,540.8 | 1,540.8 | 1,548 | 1,529.6 | 70,924 |
| October 20, 2025 | 1,549.4 | 1,533.3 | 1,533.3 | 1,550 | 1,525.1 | 348,976 |
| October 17, 2025 | 1,562.5 | 1,547.6 | 1,547.6 | 1,562.5 | 1,530.3 | 497,733 |
| October 16, 2025 | 1,600 | 1,552.4 | 1,552.4 | 1,600 | 1,541.5 | 971,233 |
| October 15, 2025 | 1,621 | 1,609.1 | 1,609.1 | 1,635.8 | 1,602.5 | 445,473 |
| October 14, 2025 | 1,617.9 | 1,611.1 | 1,611.1 | 1,622 | 1,601.7 | 661,966 |
| October 13, 2025 | 1,581.9 | 1,607.5 | 1,607.5 | 1,612.5 | 1,581.7 | 811,973 |
| October 10, 2025 | 1,601 | 1,581.7 | 1,581.7 | 1,602.9 | 1,579.2 | 528,839 |
| October 09, 2025 | 1,568 | 1,596.2 | 1,596.2 | 1,601.2 | 1,550 | 343,111 |
| October 08, 2025 | 1,591.9 | 1,568.7 | 1,568.7 | 1,597.1 | 1,564.9 | 330,416 |
| October 07, 2025 | 1,611.1 | 1,587.1 | 1,587.1 | 1,611.8 | 1,581.4 | 465,004 |
| October 06, 2025 | 1,596.3 | 1,605.4 | 1,605.4 | 1,628.7 | 1,596.3 | 377,043 |
| October 03, 2025 | 1,622 | 1,604.1 | 1,604.1 | 1,647.9 | 1,599.9 | 716,114 |
| October 01, 2025 | 1,566 | 1,623.8 | 1,623.8 | 1,630 | 1,560 | 538,655 |
| September 30, 2025 | 1,558.9 | 1,575.9 | 1,575.9 | 1,588.2 | 1,557 | 341,730 |
| September 29, 2025 | 1,545.6 | 1,559.8 | 1,559.8 | 1,565 | 1,535.1 | 711,014 |
| September 26, 2025 | 1,552 | 1,545.6 | 1,545.6 | 1,578.4 | 1,541 | 532,882 |
| September 25, 2025 | 1,586 | 1,565.6 | 1,565.6 | 1,596.2 | 1,560.4 | 453,573 |
| September 24, 2025 | 1,586 | 1,584.9 | 1,584.9 | 1,594.3 | 1,574.6 | 344,824 |
| September 23, 2025 | 1,558.7 | 1,584.5 | 1,584.5 | 1,591.9 | 1,551.5 | 384,921 |
| September 22, 2025 | 1,559.7 | 1,556.7 | 1,556.7 | 1,578.8 | 1,552 | 444,714 |
| September 19, 2025 | 1,558.9 | 1,561.7 | 1,561.7 | 1,571.7 | 1,552.1 | 572,856 |
| September 18, 2025 | 1,538 | 1,555.4 | 1,555.4 | 1,558.7 | 1,534.9 | 376,309 |
| September 17, 2025 | 1,570 | 1,538 | 1,538 | 1,572.2 | 1,535.1 | 632,464 |
| September 16, 2025 | 1,570 | 1,564.1 | 1,564.1 | 1,589.5 | 1,561.1 | 842,184 |
| September 15, 2025 | 1,581 | 1,581.2 | 1,581.2 | 1,587.4 | 1,570.1 | 350,884 |
| September 12, 2025 | 1,603.9 | 1,586.7 | 1,586.7 | 1,607.7 | 1,581.1 | 198,512 |
| September 11, 2025 | 1,610.1 | 1,605.4 | 1,605.4 | 1,619 | 1,594.2 | 249,265 |
| September 10, 2025 | 1,604 | 1,609.4 | 1,609.4 | 1,615 | 1,595 | 342,179 |
| September 09, 2025 | 1,583.8 | 1,597.5 | 1,597.5 | 1,600.8 | 1,564.6 | 798,002 |
| September 08, 2025 | 1,576.6 | 1,583.8 | 1,583.8 | 1,604.8 | 1,561.9 | 572,169 |
| September 05, 2025 | 1,580.9 | 1,577.4 | 1,577.4 | 1,608.2 | 1,574.3 | 561,266 |
| September 04, 2025 | 1,662.9 | 1,566 | 1,566 | 1,662.9 | 1,551.2 | 1.32M |
| September 03, 2025 | 1,622.4 | 1,617.4 | 1,617.4 | 1,623 | 1,594.3 | 477,690 |
| September 02, 2025 | 1,630 | 1,623.9 | 1,623.9 | 1,642 | 1,617.1 | 427,368 |
| September 01, 2025 | 1,618.2 | 1,629.2 | 1,629.2 | 1,634.7 | 1,600.8 | 850,091 |
| August 29, 2025 | 1,612.8 | 1,602.2 | 1,602.2 | 1,622.8 | 1,594.4 | 344,482 |
| August 28, 2025 | 1,630.2 | 1,608.7 | 1,608.7 | 1,646.5 | 1,599.8 | 534,054 |
| August 26, 2025 | 1,645 | 1,622.8 | 1,622.8 | 1,657.1 | 1,618.2 | 438,982 |
| August 25, 2025 | 1,645 | 1,651.2 | 1,651.2 | 1,671.8 | 1,631.4 | 562,788 |
| August 22, 2025 | 1,651 | 1,638.7 | 1,638.7 | 1,659.2 | 1,633.5 | 401,286 |
| August 21, 2025 | 1,664 | 1,659.2 | 1,659.2 | 1,674.5 | 1,650.7 | 833,613 |
| August 20, 2025 | 1,630 | 1,643.6 | 1,643.6 | 1,650 | 1,621 | 128,874 |
| August 19, 2025 | 1,640.1 | 1,637.3 | 1,637.3 | 1,643.1 | 1,605.1 | 369,737 |
| August 18, 2025 | 1,625 | 1,640.2 | 1,640.2 | 1,674.8 | 1,613.3 | 1.18M |
| August 14, 2025 | 1,588 | 1,598.3 | 1,598.3 | 1,605 | 1,583.7 | 244,891 |
| August 13, 2025 | 1,573.1 | 1,588 | 1,588 | 1,600 | 1,573.1 | 290,674 |
| August 12, 2025 | 1,550 | 1,588.4 | 1,588.4 | 1,595.6 | 1,535 | 545,170 |