1,299.50
-3.7(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,324 | 1,299.5 | 1,299.5 | 1,324 | 1,297.8 | 899 |
| December 04, 2025 | 1,300.1 | 1,303.2 | 1,303.2 | 1,327 | 1,290.1 | 1,164 |
| December 03, 2025 | 1,325.3 | 1,315.5 | 1,315.5 | 1,342.3 | 1,315 | 3,127 |
| December 02, 2025 | 1,315 | 1,325.3 | 1,325.3 | 1,349.5 | 1,315 | 868 |
| December 01, 2025 | 1,325.2 | 1,349.4 | 1,349.4 | 1,361.3 | 1,325.2 | 650 |
| November 28, 2025 | 1,353.5 | 1,340.9 | 1,340.9 | 1,356.1 | 1,325 | 1,356 |
| November 27, 2025 | 1,333 | 1,333.3 | 1,333.3 | 1,347.7 | 1,322 | 701 |
| November 26, 2025 | 1,360 | 1,328.3 | 1,328.3 | 1,360 | 1,325 | 1,099 |
| November 25, 2025 | 1,333.5 | 1,333.1 | 1,333.1 | 1,352.3 | 1,315 | 3,588 |
| November 24, 2025 | 1,333.1 | 1,321.1 | 1,321.1 | 1,346.7 | 1,294.7 | 1,977 |
| November 21, 2025 | 1,381.9 | 1,348 | 1,348 | 1,412.1 | 1,315 | 3,799 |
| November 19, 2025 | 1,381.6 | 1,355.8 | 1,355.8 | 1,413.9 | 1,345 | 2,409 |
| November 18, 2025 | 1,370 | 1,393.2 | 1,393.2 | 1,402.9 | 1,311.2 | 5,104 |
| November 17, 2025 | 1,392.3 | 1,360.5 | 1,360.5 | 1,392.3 | 1,338 | 3,128 |
| November 14, 2025 | 1,449.8 | 1,389.6 | 1,389.6 | 1,449.8 | 1,382.2 | 4,039 |
| November 13, 2025 | 1,464.9 | 1,426.3 | 1,426.3 | 1,464.9 | 1,406.1 | 2,076 |
| November 12, 2025 | 1,459.4 | 1,443.3 | 1,443.3 | 1,482.5 | 1,440.1 | 2,838 |
| November 11, 2025 | 1,466.4 | 1,448.5 | 1,448.5 | 1,489.3 | 1,445.1 | 5,766 |
| November 10, 2025 | 1,529 | 1,494.6 | 1,494.6 | 1,537.8 | 1,475 | 2,456 |
| November 07, 2025 | 1,451 | 1,485.5 | 1,485.5 | 1,490 | 1,408.1 | 1,690 |
| November 06, 2025 | 1,630.1 | 1,469.2 | 1,469.2 | 1,644.8 | 1,454.9 | 5,942 |
| November 04, 2025 | 1,556 | 1,630 | 1,630 | 1,650 | 1,550 | 10,268 |
| November 03, 2025 | 1,511.6 | 1,539.2 | 1,539.2 | 1,564 | 1,505.1 | 2,197 |
| October 31, 2025 | 1,524.9 | 1,504.3 | 1,504.3 | 1,524.9 | 1,500 | 484 |
| October 30, 2025 | 1,521.3 | 1,516.1 | 1,516.1 | 1,525.9 | 1,500 | 605 |
| October 29, 2025 | 1,491.7 | 1,521.3 | 1,521.3 | 1,526 | 1,491.7 | 548 |
| October 28, 2025 | 1,511 | 1,506.8 | 1,506.8 | 1,517 | 1,498.1 | 618 |
| October 27, 2025 | 1,490.1 | 1,521.6 | 1,521.6 | 1,524.9 | 1,489.8 | 1,398 |
| October 24, 2025 | 1,503 | 1,490.1 | 1,490.1 | 1,509 | 1,490 | 900 |
| October 23, 2025 | 1,468.4 | 1,512.5 | 1,512.5 | 1,540 | 1,468.4 | 1,532 |
| October 21, 2025 | 1,536.7 | 1,490.8 | 1,490.8 | 1,563.8 | 1,455.1 | 1,393 |
| October 20, 2025 | 1,531.1 | 1,536.7 | 1,536.7 | 1,561 | 1,486.3 | 1,940 |
| October 17, 2025 | 1,525.7 | 1,517.4 | 1,517.4 | 1,549.1 | 1,500 | 4,480 |
| October 16, 2025 | 1,517.2 | 1,542.7 | 1,542.7 | 1,552.2 | 1,497.4 | 1,440 |
| October 15, 2025 | 1,507.5 | 1,494.1 | 1,494.1 | 1,550 | 1,474 | 2,661 |
| October 14, 2025 | 1,483.8 | 1,527.7 | 1,527.7 | 1,550 | 1,462.2 | 7,058 |
| October 13, 2025 | 1,562 | 1,496.3 | 1,496.3 | 1,562 | 1,469.7 | 9,350 |
| October 10, 2025 | 1,467.8 | 1,540.2 | 1,540.2 | 1,561.1 | 1,462.7 | 5,050 |
| October 09, 2025 | 1,495 | 1,467 | 1,467 | 1,499.4 | 1,431 | 1,559 |
| October 08, 2025 | 1,468.4 | 1,481.3 | 1,481.3 | 1,494 | 1,462 | 5,010 |
| October 07, 2025 | 1,492.6 | 1,478.5 | 1,478.5 | 1,494 | 1,450.9 | 929 |
| October 06, 2025 | 1,446.1 | 1,481.7 | 1,481.7 | 1,489.9 | 1,446.1 | 2,802 |
| October 03, 2025 | 1,450.6 | 1,439.6 | 1,439.6 | 1,466 | 1,437.2 | 1,162 |
| October 01, 2025 | 1,419.3 | 1,437.6 | 1,437.6 | 1,459.2 | 1,410 | 1,959 |
| September 30, 2025 | 1,429 | 1,405.4 | 1,405.4 | 1,430.4 | 1,380.1 | 853 |
| September 29, 2025 | 1,388.5 | 1,415.3 | 1,415.3 | 1,421.9 | 1,386.6 | 1,553 |
| September 26, 2025 | 1,440 | 1,388.5 | 1,388.5 | 1,440 | 1,375.7 | 1,622 |
| September 25, 2025 | 1,445.6 | 1,414.2 | 1,414.2 | 1,479.7 | 1,400.1 | 4,017 |
| September 24, 2025 | 1,443 | 1,442.8 | 1,442.8 | 1,484 | 1,432 | 2,119 |
| September 23, 2025 | 1,423 | 1,455.2 | 1,455.2 | 1,480 | 1,394.8 | 1,771 |
| September 22, 2025 | 1,403.5 | 1,423 | 1,423 | 1,445.9 | 1,403.5 | 2,318 |
| September 19, 2025 | 1,370.6 | 1,412.9 | 1,412.9 | 1,439 | 1,343.4 | 5,694 |
| September 18, 2025 | 1,373 | 1,359.6 | 1,359.6 | 1,375 | 1,358.5 | 844 |
| September 17, 2025 | 1,449.9 | 1,353.2 | 1,353.2 | 1,451.7 | 1,331.7 | 6,978 |
| September 16, 2025 | 1,469 | 1,423.1 | 1,423.1 | 1,469 | 1,408.3 | 7,508 |
| September 15, 2025 | 1,447 | 1,441.8 | 1,441.8 | 1,448 | 1,422 | 582 |
| September 12, 2025 | 1,453 | 1,446.5 | 1,446.5 | 1,459.7 | 1,419 | 841 |
| September 11, 2025 | 1,410.1 | 1,425.7 | 1,425.7 | 1,435 | 1,394.1 | 534 |
| September 10, 2025 | 1,442.8 | 1,399.2 | 1,399.2 | 1,442.8 | 1,378.2 | 1,131 |
| September 09, 2025 | 1,478.4 | 1,426.7 | 1,426.7 | 1,478.4 | 1,406.3 | 2,838 |