1,366.80
+1.2(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,365.6 | 1,366.8 | 1,366.8 | 1,389 | 1,362 | 560,451 |
| December 23, 2025 | 1,348.8 | 1,365.6 | 1,365.6 | 1,369.3 | 1,333.6 | 484,906 |
| December 22, 2025 | 1,345.2 | 1,345.6 | 1,345.6 | 1,359.4 | 1,340 | 388,453 |
| December 19, 2025 | 1,333.9 | 1,340.8 | 1,340.8 | 1,345.1 | 1,322.6 | 1.06M |
| December 18, 2025 | 1,338.2 | 1,333.7 | 1,333.7 | 1,347.9 | 1,325.4 | 429,243 |
| December 17, 2025 | 1,340 | 1,338.2 | 1,338.2 | 1,366 | 1,335 | 336,431 |
| December 16, 2025 | 1,352.5 | 1,346.9 | 1,346.9 | 1,365.2 | 1,342 | 673,471 |
| December 15, 2025 | 1,362.6 | 1,361.6 | 1,361.6 | 1,371.7 | 1,345.3 | 932,411 |
| December 12, 2025 | 1,343.7 | 1,377.7 | 1,377.7 | 1,379.9 | 1,343.5 | 594,310 |
| December 11, 2025 | 1,340 | 1,343.5 | 1,343.5 | 1,356.9 | 1,326 | 986,140 |
| December 10, 2025 | 1,365.5 | 1,342.8 | 1,342.8 | 1,379 | 1,337.5 | 550,667 |
| December 09, 2025 | 1,351.6 | 1,376.3 | 1,376.3 | 1,379.8 | 1,344.3 | 836,641 |
| December 08, 2025 | 1,386.7 | 1,372.1 | 1,372.1 | 1,391 | 1,361.6 | 668,220 |
| December 05, 2025 | 1,396.9 | 1,388.7 | 1,388.7 | 1,398.8 | 1,382.2 | 437,945 |
| December 04, 2025 | 1,371.4 | 1,396.2 | 1,396.2 | 1,401 | 1,371.3 | 1.39M |
| December 03, 2025 | 1,374 | 1,377.2 | 1,377.2 | 1,389.8 | 1,361.5 | 628,684 |
| December 02, 2025 | 1,375 | 1,386.6 | 1,386.6 | 1,402.8 | 1,354.2 | 2.14M |
| December 01, 2025 | 1,326.4 | 1,365.1 | 1,365.1 | 1,369 | 1,326.4 | 939,714 |
| November 28, 2025 | 1,339.4 | 1,330.2 | 1,330.2 | 1,339.4 | 1,320.1 | 655,757 |
| November 27, 2025 | 1,347 | 1,339.4 | 1,339.4 | 1,348 | 1,315.6 | 977,844 |
| November 26, 2025 | 1,330 | 1,341.5 | 1,341.5 | 1,354.2 | 1,325.3 | 590,436 |
| November 25, 2025 | 1,351.9 | 1,332 | 1,332 | 1,351.9 | 1,325.2 | 608,562 |
| November 24, 2025 | 1,340.9 | 1,346.3 | 1,346.3 | 1,365.6 | 1,332.8 | 1.78M |
| November 21, 2025 | 1,364 | 1,340.4 | 1,340.4 | 1,364 | 1,333 | 792,639 |
| November 19, 2025 | 1,324.9 | 1,362.2 | 1,362.2 | 1,364 | 1,318 | 862,715 |
| November 18, 2025 | 1,332.2 | 1,324.9 | 1,324.9 | 1,333.6 | 1,311.1 | 561,417 |
| November 17, 2025 | 1,329 | 1,332.2 | 1,332.2 | 1,337.9 | 1,321 | 803,936 |
| November 14, 2025 | 1,345 | 1,323.5 | 1,323.5 | 1,354.9 | 1,311.5 | 1.32M |
| November 13, 2025 | 1,382.5 | 1,347.3 | 1,347.3 | 1,384 | 1,331.6 | 1.87M |
| November 12, 2025 | 1,347.6 | 1,376.4 | 1,376.4 | 1,382.5 | 1,341.3 | 1.92M |
| November 11, 2025 | 1,349 | 1,341 | 1,341 | 1,349.7 | 1,327 | 565,730 |
| November 10, 2025 | 1,340 | 1,342.4 | 1,342.4 | 1,353 | 1,330.8 | 689,807 |
| November 07, 2025 | 1,321 | 1,345.4 | 1,345.4 | 1,358.3 | 1,302.1 | 1.08M |
| November 06, 2025 | 1,325.1 | 1,326.8 | 1,326.8 | 1,350.1 | 1,317.3 | 855,886 |
| November 04, 2025 | 1,366.2 | 1,338.7 | 1,338.7 | 1,366.2 | 1,326.5 | 606,779 |
| November 03, 2025 | 1,375 | 1,359.6 | 1,359.6 | 1,375 | 1,339.1 | 941,941 |
| October 31, 2025 | 1,384.1 | 1,378.3 | 1,378.3 | 1,394 | 1,375 | 507,529 |
| October 30, 2025 | 1,389.2 | 1,384.1 | 1,384.1 | 1,389.3 | 1,373.4 | 765,573 |
| October 29, 2025 | 1,390 | 1,389.1 | 1,389.1 | 1,408.2 | 1,383 | 1.04M |
| October 28, 2025 | 1,375.7 | 1,385.7 | 1,385.7 | 1,393.2 | 1,367.3 | 1.41M |
| October 27, 2025 | 1,384.6 | 1,364.7 | 1,364.7 | 1,391.2 | 1,359.8 | 487,437 |
| October 24, 2025 | 1,380 | 1,377.8 | 1,377.8 | 1,419.9 | 1,373.8 | 2.38M |
| October 23, 2025 | 1,325 | 1,379.8 | 1,379.8 | 1,391.5 | 1,322.4 | 2.93M |
| October 21, 2025 | 1,324 | 1,317 | 1,317 | 1,326 | 1,312 | 52,958 |
| October 20, 2025 | 1,335.8 | 1,311.5 | 1,311.5 | 1,339 | 1,308.2 | 693,255 |
| October 17, 2025 | 1,345.2 | 1,328.3 | 1,328.3 | 1,347 | 1,323 | 904,210 |
| October 16, 2025 | 1,339.7 | 1,348.5 | 1,348.5 | 1,362.9 | 1,333.3 | 595,870 |
| October 15, 2025 | 1,327.9 | 1,334.8 | 1,334.8 | 1,342.8 | 1,326.3 | 584,131 |
| October 14, 2025 | 1,345.5 | 1,322.3 | 1,322.3 | 1,345.5 | 1,320 | 825,533 |
| October 13, 2025 | 1,330.1 | 1,333.5 | 1,333.5 | 1,337.1 | 1,317.3 | 529,313 |
| October 10, 2025 | 1,352.5 | 1,333.1 | 1,333.1 | 1,353.3 | 1,331 | 462,386 |
| October 09, 2025 | 1,390 | 1,346.5 | 1,346.5 | 1,393 | 1,332.6 | 2.14M |
| October 08, 2025 | 1,383.6 | 1,367.5 | 1,367.5 | 1,388 | 1,363.8 | 548,177 |
| October 07, 2025 | 1,379.9 | 1,383.6 | 1,383.6 | 1,390.1 | 1,369 | 397,896 |
| October 06, 2025 | 1,334 | 1,379.9 | 1,379.9 | 1,393.9 | 1,328 | 892,049 |
| October 03, 2025 | 1,341 | 1,333.9 | 1,333.9 | 1,342.7 | 1,320 | 785,507 |
| October 01, 2025 | 1,309.3 | 1,338.6 | 1,338.6 | 1,340 | 1,303.2 | 1.08M |
| September 30, 2025 | 1,312.1 | 1,309.3 | 1,309.3 | 1,316.6 | 1,299.8 | 1.32M |
| September 29, 2025 | 1,317.9 | 1,315.8 | 1,315.8 | 1,332.1 | 1,299.2 | 1.58M |
| September 26, 2025 | 1,358.6 | 1,316.2 | 1,316.2 | 1,365.7 | 1,310 | 1.24M |