1,345.40
+18.6(+1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 1,385.3 | 1,358.6 | 1,358.6 | 1,385.4 | 1,351.7 | 1.1M |
| September 24, 2025 | 1,391 | 1,385.3 | 1,385.3 | 1,405.6 | 1,375 | 1.08M |
| September 23, 2025 | 1,422.8 | 1,393.9 | 1,393.9 | 1,433.6 | 1,389 | 1.53M |
| September 22, 2025 | 1,370 | 1,417.7 | 1,417.7 | 1,426 | 1,365.2 | 2.05M |
| September 19, 2025 | 1,388 | 1,376.1 | 1,376.1 | 1,388 | 1,371.2 | 1.1M |
| September 18, 2025 | 1,380 | 1,384.8 | 1,384.8 | 1,391.3 | 1,371.8 | 1.05M |
| September 17, 2025 | 1,362.5 | 1,375 | 1,375 | 1,401.9 | 1,360.3 | 2.28M |
| September 16, 2025 | 1,371 | 1,352.4 | 1,352.4 | 1,371 | 1,343 | 2.61M |
| September 15, 2025 | 1,360 | 1,362.8 | 1,362.8 | 1,374.8 | 1,346.3 | 850,183 |
| September 12, 2025 | 1,375.1 | 1,360.6 | 1,360.6 | 1,380.5 | 1,355.2 | 593,993 |
| September 11, 2025 | 1,382.5 | 1,371.9 | 1,371.9 | 1,383 | 1,355.1 | 680,999 |
| September 10, 2025 | 1,358.7 | 1,385.8 | 1,385.8 | 1,398.9 | 1,353.8 | 1.18M |
| September 09, 2025 | 1,347.3 | 1,349.5 | 1,349.5 | 1,377.2 | 1,340.8 | 1.23M |
| September 08, 2025 | 1,347 | 1,337 | 1,337 | 1,352.9 | 1,325.1 | 515,707 |
| September 05, 2025 | 1,342.8 | 1,347 | 1,347 | 1,365.5 | 1,329.5 | 967,458 |
| September 04, 2025 | 1,368.9 | 1,331.8 | 1,331.8 | 1,380.5 | 1,324.4 | 1.35M |
| September 03, 2025 | 1,374.1 | 1,366.4 | 1,366.4 | 1,374.9 | 1,356.6 | 600,620 |
| September 02, 2025 | 1,376.6 | 1,364.5 | 1,364.5 | 1,390.4 | 1,351 | 559,228 |
| September 01, 2025 | 1,358.1 | 1,371.7 | 1,371.7 | 1,377.8 | 1,346.2 | 773,239 |
| August 29, 2025 | 1,390 | 1,358.1 | 1,358.1 | 1,395 | 1,354.5 | 1.22M |
| August 28, 2025 | 1,410 | 1,386 | 1,386 | 1,411.9 | 1,376 | 830,873 |
| August 26, 2025 | 1,403 | 1,395.7 | 1,395.7 | 1,411.2 | 1,384.1 | 1.44M |
| August 25, 2025 | 1,387.5 | 1,406.1 | 1,406.1 | 1,420.3 | 1,385.6 | 1.65M |
| August 22, 2025 | 1,418 | 1,380.6 | 1,380.6 | 1,418 | 1,375.2 | 1.08M |
| August 21, 2025 | 1,400 | 1,412.8 | 1,412.8 | 1,437.8 | 1,387.1 | 2.43M |
| August 20, 2025 | 1,365 | 1,395.5 | 1,395.5 | 1,398.9 | 1,365 | 1.59M |
| August 19, 2025 | 1,359.5 | 1,380.8 | 1,380.8 | 1,385 | 1,343.6 | 1.02M |
| August 18, 2025 | 1,390 | 1,353.6 | 1,353.6 | 1,400.1 | 1,350.1 | 1.16M |
| August 14, 2025 | 1,329 | 1,365.4 | 1,365.4 | 1,385.5 | 1,319.5 | 6.76M |
| August 13, 2025 | 1,325 | 1,325.9 | 1,325.9 | 1,331.3 | 1,312.5 | 1.53M |
| August 12, 2025 | 1,332 | 1,321.2 | 1,321.2 | 1,352.5 | 1,311.2 | 2.05M |
| August 11, 2025 | 1,307.9 | 1,320.6 | 1,320.6 | 1,341.9 | 1,287.1 | 4.25M |