1,237.40
-5(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,241.9 | 1,242.4 | 1,242.4 | 1,245 | 1,233.2 | 664,681 |
| December 03, 2025 | 1,257 | 1,241.9 | 1,241.9 | 1,258 | 1,236.1 | 642,993 |
| December 02, 2025 | 1,251 | 1,258.9 | 1,258.9 | 1,261.8 | 1,251 | 911,554 |
| December 01, 2025 | 1,260.6 | 1,260.6 | 1,260.6 | 1,264 | 1,251.6 | 644,577 |
| November 28, 2025 | 1,266.3 | 1,261.1 | 1,261.1 | 1,269.7 | 1,258.2 | 626,849 |
| November 27, 2025 | 1,276 | 1,266.4 | 1,266.4 | 1,279.5 | 1,260.5 | 708,631 |
| November 26, 2025 | 1,257.1 | 1,276.8 | 1,276.8 | 1,282.7 | 1,257.1 | 810,809 |
| November 25, 2025 | 1,267.4 | 1,263.2 | 1,263.2 | 1,270.9 | 1,250.8 | 1.07M |
| November 24, 2025 | 1,285 | 1,269.2 | 1,269.2 | 1,285.8 | 1,259.5 | 2.64M |
| November 21, 2025 | 1,275 | 1,280.8 | 1,280.8 | 1,288.9 | 1,273 | 614,014 |
| November 19, 2025 | 1,267.9 | 1,279 | 1,279 | 1,280 | 1,263 | 726,245 |
| November 18, 2025 | 1,262.1 | 1,265.1 | 1,265.1 | 1,269.9 | 1,252.6 | 810,523 |
| November 17, 2025 | 1,272 | 1,270.3 | 1,270.3 | 1,278 | 1,264.1 | 774,808 |
| November 14, 2025 | 1,275.2 | 1,271.6 | 1,271.6 | 1,279 | 1,262.4 | 675,025 |
| November 13, 2025 | 1,280 | 1,275.2 | 1,275.2 | 1,289.3 | 1,270.3 | 691,337 |
| November 12, 2025 | 1,270 | 1,278.2 | 1,278.2 | 1,286.9 | 1,261.6 | 824,759 |
| November 11, 2025 | 1,268 | 1,268.1 | 1,268.1 | 1,270.2 | 1,255 | 729,918 |
| November 10, 2025 | 1,263.1 | 1,262.9 | 1,262.9 | 1,273.2 | 1,260.2 | 737,986 |
| November 07, 2025 | 1,264 | 1,262.7 | 1,262.7 | 1,270.9 | 1,256.4 | 596,681 |
| November 06, 2025 | 1,265 | 1,266.5 | 1,266.5 | 1,278.9 | 1,260.1 | 1.07M |
| November 04, 2025 | 1,266 | 1,265 | 1,265 | 1,269 | 1,250.7 | 771,151 |
| November 03, 2025 | 1,269.6 | 1,266.7 | 1,266.7 | 1,269.9 | 1,255.5 | 847,347 |
| October 31, 2025 | 1,279.9 | 1,271.6 | 1,271.6 | 1,284 | 1,269.6 | 943,229 |
| October 30, 2025 | 1,278 | 1,279.9 | 1,279.9 | 1,281.4 | 1,267.7 | 728,788 |
| October 29, 2025 | 1,275 | 1,273 | 1,273 | 1,281 | 1,266.5 | 836,932 |
| October 28, 2025 | 1,283.8 | 1,271 | 1,271 | 1,288.9 | 1,263.7 | 1.34M |
| October 27, 2025 | 1,282 | 1,283 | 1,283 | 1,292.2 | 1,275.8 | 1.11M |
| October 24, 2025 | 1,274.4 | 1,282 | 1,282 | 1,284.5 | 1,259.4 | 1.43M |
| October 23, 2025 | 1,287 | 1,272.8 | 1,272.8 | 1,303.8 | 1,270.8 | 1.75M |
| October 21, 2025 | 1,280 | 1,287.3 | 1,287.3 | 1,292 | 1,277.3 | 245,138 |
| October 20, 2025 | 1,289.5 | 1,285.4 | 1,285.4 | 1,305.6 | 1,280.8 | 1.25M |
| October 17, 2025 | 1,263.9 | 1,289.5 | 1,289.5 | 1,311.6 | 1,261.3 | 3.17M |
| October 16, 2025 | 1,221.4 | 1,276.6 | 1,276.6 | 1,286.5 | 1,216.5 | 6.93M |
| October 15, 2025 | 1,175.5 | 1,221.4 | 1,221.4 | 1,225 | 1,175.5 | 2.28M |
| October 14, 2025 | 1,190.1 | 1,175.5 | 1,175.5 | 1,194.3 | 1,171 | 1.29M |
| October 13, 2025 | 1,199 | 1,188.1 | 1,188.1 | 1,200.8 | 1,181.9 | 1.06M |
| October 10, 2025 | 1,186.4 | 1,199.5 | 1,199.5 | 1,202 | 1,184.4 | 1.11M |
| October 09, 2025 | 1,175.1 | 1,187.8 | 1,187.8 | 1,189.1 | 1,172.9 | 922,314 |
| October 08, 2025 | 1,170 | 1,180.5 | 1,180.5 | 1,182.5 | 1,158.6 | 893,567 |
| October 07, 2025 | 1,181.7 | 1,176.8 | 1,176.8 | 1,192.2 | 1,175 | 922,488 |
| October 06, 2025 | 1,163.5 | 1,181.7 | 1,181.7 | 1,183.7 | 1,163.5 | 640,007 |
| October 03, 2025 | 1,160 | 1,169.9 | 1,169.9 | 1,171.3 | 1,154.4 | 1.16M |
| October 01, 2025 | 1,157.9 | 1,166.4 | 1,166.4 | 1,169.2 | 1,145 | 727,803 |
| September 30, 2025 | 1,155.6 | 1,152.9 | 1,152.9 | 1,159.6 | 1,146.4 | 1.41M |
| September 29, 2025 | 1,160 | 1,152.5 | 1,152.5 | 1,162.1 | 1,149.2 | 2.13M |
| September 26, 2025 | 1,170 | 1,162.6 | 1,162.6 | 1,179 | 1,160.2 | 1.01M |
| September 25, 2025 | 1,184.5 | 1,173.5 | 1,173.5 | 1,192.4 | 1,171.6 | 1.27M |
| September 24, 2025 | 1,167.9 | 1,178.6 | 1,178.6 | 1,185.2 | 1,161.4 | 1.4M |
| September 23, 2025 | 1,189.8 | 1,168.4 | 1,168.4 | 1,194.5 | 1,165 | 2.11M |
| September 22, 2025 | 1,198.9 | 1,188.3 | 1,188.3 | 1,201.2 | 1,184 | 1.11M |
| September 19, 2025 | 1,212 | 1,194.5 | 1,194.5 | 1,212 | 1,191 | 2.4M |
| September 18, 2025 | 1,205.1 | 1,209.1 | 1,209.1 | 1,213.3 | 1,200 | 1.35M |
| September 17, 2025 | 1,207 | 1,204.3 | 1,204.3 | 1,212.6 | 1,195.6 | 1.01M |
| September 16, 2025 | 1,212 | 1,204.2 | 1,204.2 | 1,215 | 1,201.2 | 1.14M |
| September 15, 2025 | 1,212.2 | 1,212.5 | 1,212.5 | 1,220 | 1,209.6 | 523,120 |
| September 12, 2025 | 1,220.2 | 1,217.6 | 1,217.6 | 1,223 | 1,209.5 | 632,659 |
| September 11, 2025 | 1,212.1 | 1,220.8 | 1,220.8 | 1,224.9 | 1,212.1 | 783,664 |
| September 10, 2025 | 1,208.2 | 1,217.5 | 1,217.5 | 1,219.2 | 1,201.7 | 1.02M |
| September 09, 2025 | 1,195.2 | 1,202.2 | 1,202.2 | 1,204 | 1,187.9 | 1.3M |
| September 08, 2025 | 1,208.5 | 1,187.7 | 1,187.7 | 1,211 | 1,185.2 | 1.11M |