1,678.50
-19.1(-1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,704.8 | 1,678.5 | 1,678.5 | 1,710.4 | 1,673.9 | 326,367 |
| December 23, 2025 | 1,692.8 | 1,697.6 | 1,697.6 | 1,701.9 | 1,677.3 | 242,815 |
| December 22, 2025 | 1,682 | 1,692.7 | 1,692.7 | 1,702.3 | 1,679.4 | 265,302 |
| December 19, 2025 | 1,686.6 | 1,689.9 | 1,689.9 | 1,693.5 | 1,660.5 | 605,147 |
| December 18, 2025 | 1,658.4 | 1,686.6 | 1,686.6 | 1,690 | 1,655 | 245,322 |
| December 17, 2025 | 1,680 | 1,663.9 | 1,663.9 | 1,680 | 1,642.2 | 350,202 |
| December 16, 2025 | 1,719.8 | 1,669.6 | 1,669.6 | 1,719.8 | 1,663.2 | 578,738 |
| December 15, 2025 | 1,724.9 | 1,698.3 | 1,698.3 | 1,724.9 | 1,677.6 | 528,261 |
| December 12, 2025 | 1,711 | 1,719 | 1,719 | 1,724.9 | 1,707.5 | 547,289 |
| December 11, 2025 | 1,702.9 | 1,703.6 | 1,703.6 | 1,719.6 | 1,688.6 | 370,790 |
| December 10, 2025 | 1,675.5 | 1,698.8 | 1,698.8 | 1,717.3 | 1,675.5 | 662,850 |
| December 09, 2025 | 1,705 | 1,690.9 | 1,690.9 | 1,705 | 1,665.1 | 471,562 |
| December 08, 2025 | 1,700 | 1,695.3 | 1,695.3 | 1,712.8 | 1,678.7 | 801,345 |
| December 05, 2025 | 1,685 | 1,690.2 | 1,690.2 | 1,694.8 | 1,665.7 | 415,995 |
| December 04, 2025 | 1,661.1 | 1,689.4 | 1,689.4 | 1,693.5 | 1,648.2 | 529,750 |
| December 03, 2025 | 1,688 | 1,664.8 | 1,664.8 | 1,693.8 | 1,661.5 | 276,749 |
| December 02, 2025 | 1,715 | 1,691.8 | 1,691.8 | 1,717.4 | 1,670 | 506,378 |
| December 01, 2025 | 1,709.6 | 1,713.4 | 1,713.4 | 1,717.7 | 1,702.2 | 171,625 |
| November 28, 2025 | 1,735.8 | 1,702.1 | 1,702.1 | 1,750 | 1,693.2 | 275,775 |
| November 27, 2025 | 1,747 | 1,728.4 | 1,728.4 | 1,751.4 | 1,724.1 | 593,035 |
| November 26, 2025 | 1,710 | 1,736.7 | 1,736.7 | 1,740.8 | 1,704.9 | 827,564 |
| November 25, 2025 | 1,682 | 1,697.9 | 1,697.9 | 1,702.7 | 1,670.1 | 814,292 |
| November 24, 2025 | 1,669.8 | 1,679.6 | 1,679.6 | 1,686 | 1,639.8 | 1.13M |
| November 21, 2025 | 1,700 | 1,661.5 | 1,661.5 | 1,717.2 | 1,646.4 | 817,662 |
| November 19, 2025 | 1,676 | 1,668 | 1,668 | 1,688.5 | 1,656 | 609,926 |
| November 18, 2025 | 1,702 | 1,679.8 | 1,679.8 | 1,707.1 | 1,677.5 | 719,828 |
| November 17, 2025 | 1,688 | 1,698.3 | 1,698.3 | 1,707.9 | 1,678.1 | 698,271 |
| November 14, 2025 | 1,707.4 | 1,673.4 | 1,673.4 | 1,707.6 | 1,662 | 688,238 |
| November 13, 2025 | 1,718.8 | 1,707.4 | 1,707.4 | 1,729.9 | 1,691.8 | 658,661 |
| November 12, 2025 | 1,600 | 1,718.8 | 1,718.8 | 1,727.7 | 1,600 | 4.18M |
| November 11, 2025 | 1,634 | 1,635.5 | 1,635.5 | 1,642 | 1,600.3 | 693,714 |
| November 10, 2025 | 1,625.1 | 1,619.1 | 1,619.1 | 1,638 | 1,612.4 | 466,129 |
| 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 |