1,937.60
-17.6(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,955.2 | 1,937.6 | 1,937.6 | 1,960.2 | 1,927.1 | 347,275 |
| December 03, 2025 | 1,916 | 1,955.2 | 1,955.2 | 1,965.4 | 1,893 | 765,592 |
| December 02, 2025 | 1,920 | 1,910.3 | 1,910.3 | 1,935 | 1,898.1 | 340,112 |
| December 01, 2025 | 1,965.7 | 1,910.6 | 1,910.6 | 1,975 | 1,905 | 421,887 |
| November 28, 2025 | 1,958.2 | 1,945.5 | 1,945.5 | 1,966.3 | 1,931.8 | 292,360 |
| November 27, 2025 | 1,986.5 | 1,951.2 | 1,951.2 | 2,006 | 1,943 | 394,214 |
| November 26, 2025 | 1,961.1 | 1,967.1 | 1,967.1 | 1,987.5 | 1,946.3 | 372,527 |
| November 25, 2025 | 1,980.8 | 1,957.3 | 1,957.3 | 1,995 | 1,934.6 | 1.9M |
| November 24, 2025 | 2,043.5 | 1,975.8 | 1,975.8 | 2,061.9 | 1,967 | 846,328 |
| November 21, 2025 | 2,007 | 2,043.2 | 2,043.2 | 2,068 | 1,982.7 | 1.14M |
| November 19, 2025 | 1,950 | 1,991.2 | 1,991.2 | 2,030 | 1,922.7 | 2.95M |
| November 18, 2025 | 2,008 | 1,951.7 | 1,951.7 | 2,048.7 | 1,935.8 | 4.61M |
| November 17, 2025 | 1,835 | 2,008.2 | 2,008.2 | 2,093.3 | 1,829.3 | 13.33M |
| November 14, 2025 | 1,779 | 1,753.5 | 1,753.5 | 1,783 | 1,745.2 | 172,634 |
| November 13, 2025 | 1,763.9 | 1,777.1 | 1,777.1 | 1,799 | 1,756.9 | 329,270 |
| November 12, 2025 | 1,768 | 1,759.2 | 1,759.2 | 1,787.3 | 1,735 | 539,086 |
| November 11, 2025 | 1,816 | 1,758.8 | 1,758.8 | 1,816 | 1,746.6 | 441,446 |
| November 10, 2025 | 1,817.9 | 1,812.3 | 1,812.3 | 1,834 | 1,794.6 | 206,573 |
| November 07, 2025 | 1,820 | 1,810.4 | 1,810.4 | 1,823.4 | 1,777.8 | 190,620 |
| November 06, 2025 | 1,843.7 | 1,819.9 | 1,819.9 | 1,843.7 | 1,809.6 | 318,570 |
| November 04, 2025 | 1,792 | 1,830.3 | 1,830.3 | 1,862.9 | 1,783 | 925,703 |
| November 03, 2025 | 1,768 | 1,785 | 1,785 | 1,797 | 1,746.4 | 301,933 |
| October 31, 2025 | 1,809 | 1,761 | 1,761 | 1,816.1 | 1,732 | 439,337 |
| October 30, 2025 | 1,799.9 | 1,794.9 | 1,794.9 | 1,805.4 | 1,778.4 | 148,244 |
| October 29, 2025 | 1,775.2 | 1,799.9 | 1,799.9 | 1,807.7 | 1,771.2 | 192,986 |
| October 28, 2025 | 1,750.1 | 1,776 | 1,776 | 1,783 | 1,750.1 | 202,256 |
| October 27, 2025 | 1,734.8 | 1,749.3 | 1,749.3 | 1,755 | 1,725.4 | 203,819 |
| October 24, 2025 | 1,768 | 1,734.9 | 1,734.9 | 1,768 | 1,727.1 | 212,772 |
| October 23, 2025 | 1,781 | 1,759.8 | 1,759.8 | 1,786 | 1,750.1 | 210,668 |
| October 21, 2025 | 1,775 | 1,780.2 | 1,780.2 | 1,786 | 1,774.1 | 42,705 |
| October 20, 2025 | 1,764.1 | 1,761.9 | 1,761.9 | 1,780 | 1,756 | 218,130 |
| October 17, 2025 | 1,772 | 1,755.4 | 1,755.4 | 1,787.1 | 1,750.2 | 296,678 |
| October 16, 2025 | 1,755 | 1,764.7 | 1,764.7 | 1,775 | 1,751.1 | 173,118 |
| October 15, 2025 | 1,752.5 | 1,748.6 | 1,748.6 | 1,767.9 | 1,743 | 209,890 |
| October 14, 2025 | 1,755.2 | 1,743.8 | 1,743.8 | 1,764 | 1,732.8 | 275,921 |
| October 13, 2025 | 1,769.8 | 1,759 | 1,759 | 1,778 | 1,745.1 | 196,453 |
| October 10, 2025 | 1,782.9 | 1,769.9 | 1,769.9 | 1,790 | 1,762.3 | 209,660 |
| October 09, 2025 | 1,793 | 1,774.4 | 1,774.4 | 1,793 | 1,751.1 | 242,117 |
| October 08, 2025 | 1,790.3 | 1,779.9 | 1,779.9 | 1,793 | 1,765.2 | 422,028 |
| October 07, 2025 | 1,790.3 | 1,781.4 | 1,781.4 | 1,825 | 1,765 | 492,281 |
| October 06, 2025 | 1,759.2 | 1,789.4 | 1,789.4 | 1,852 | 1,731 | 1.66M |
| October 03, 2025 | 1,741.9 | 1,753 | 1,753 | 1,803 | 1,737.9 | 477,609 |
| October 01, 2025 | 1,730 | 1,731.5 | 1,731.5 | 1,760.7 | 1,715 | 271,139 |
| September 30, 2025 | 1,780 | 1,737.6 | 1,737.6 | 1,789.9 | 1,732.8 | 246,783 |
| September 29, 2025 | 1,740 | 1,772.8 | 1,772.8 | 1,785 | 1,721.3 | 401,359 |
| September 26, 2025 | 1,727.8 | 1,725 | 1,725 | 1,730.9 | 1,692.5 | 234,641 |
| September 25, 2025 | 1,729.5 | 1,720.4 | 1,720.4 | 1,736 | 1,715 | 156,942 |
| September 24, 2025 | 1,741.8 | 1,721.2 | 1,721.2 | 1,742.5 | 1,714.9 | 241,402 |
| September 23, 2025 | 1,747.5 | 1,733.2 | 1,733.2 | 1,758.8 | 1,726.1 | 181,295 |
| September 22, 2025 | 1,777.9 | 1,739.3 | 1,739.3 | 1,778 | 1,731 | 220,443 |
| September 19, 2025 | 1,794.5 | 1,772.8 | 1,772.8 | 1,798.2 | 1,752 | 1.19M |
| September 18, 2025 | 1,810 | 1,787.8 | 1,787.8 | 1,814 | 1,779.7 | 141,931 |
| September 17, 2025 | 1,793 | 1,807.1 | 1,807.1 | 1,834.8 | 1,783.4 | 352,317 |
| September 16, 2025 | 1,772.8 | 1,785.5 | 1,785.5 | 1,798.9 | 1,771.2 | 208,084 |
| September 15, 2025 | 1,755.5 | 1,772.8 | 1,772.8 | 1,786.8 | 1,752.1 | 180,914 |
| September 12, 2025 | 1,749.9 | 1,764.3 | 1,764.3 | 1,775.7 | 1,741 | 219,410 |
| September 11, 2025 | 1,780 | 1,738.4 | 1,738.4 | 1,784.1 | 1,726.1 | 415,354 |
| September 10, 2025 | 1,760 | 1,782.4 | 1,782.4 | 1,789.2 | 1,754 | 223,887 |
| September 09, 2025 | 1,784.7 | 1,745.3 | 1,745.3 | 1,792.1 | 1,739 | 259,623 |
| September 08, 2025 | 1,795.2 | 1,784.7 | 1,784.7 | 1,798.9 | 1,757 | 282,442 |