1,391.10
-4.9(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,403.3 | 1,399.8 | 1,399.8 | 1,454.9 | 1,386.1 | 10,028 |
| December 23, 2025 | 1,408.3 | 1,396 | 1,396 | 1,425 | 1,390 | 2,748 |
| December 22, 2025 | 1,415.4 | 1,400.9 | 1,400.9 | 1,415.4 | 1,395 | 1,662 |
| December 19, 2025 | 1,409.4 | 1,408 | 1,408 | 1,418.9 | 1,395.8 | 2,388 |
| December 18, 2025 | 1,363.9 | 1,403 | 1,403 | 1,429.8 | 1,363.9 | 3,929 |
| December 17, 2025 | 1,400.5 | 1,373.8 | 1,373.8 | 1,410.2 | 1,368.1 | 1,789 |
| December 16, 2025 | 1,425 | 1,402.8 | 1,402.8 | 1,425 | 1,399.2 | 1,243 |
| December 15, 2025 | 1,419 | 1,418.6 | 1,418.6 | 1,425.9 | 1,405.2 | 1,522 |
| December 12, 2025 | 1,427.9 | 1,419.4 | 1,419.4 | 1,427.9 | 1,410.6 | 2,127 |
| December 11, 2025 | 1,401.6 | 1,420.4 | 1,420.4 | 1,425 | 1,391.3 | 2,120 |
| December 10, 2025 | 1,400 | 1,394.3 | 1,394.3 | 1,415 | 1,378.8 | 4,760 |
| December 09, 2025 | 1,355.1 | 1,378.2 | 1,378.2 | 1,391.9 | 1,330.7 | 1,887 |
| December 08, 2025 | 1,388 | 1,361.9 | 1,361.9 | 1,401.3 | 1,341 | 4,283 |
| December 05, 2025 | 1,393 | 1,379.1 | 1,379.1 | 1,410 | 1,371.1 | 2,976 |
| December 04, 2025 | 1,399.3 | 1,383.8 | 1,383.8 | 1,413.7 | 1,380 | 2,090 |
| December 03, 2025 | 1,412.9 | 1,392.1 | 1,392.1 | 1,414 | 1,381 | 3,937 |
| December 02, 2025 | 1,415 | 1,405.5 | 1,405.5 | 1,415 | 1,400 | 1,537 |
| December 01, 2025 | 1,421 | 1,408.6 | 1,408.6 | 1,425 | 1,405 | 1,588 |
| November 28, 2025 | 1,414.1 | 1,411.8 | 1,411.8 | 1,419.9 | 1,402.4 | 3,402 |
| November 27, 2025 | 1,412 | 1,406.7 | 1,406.7 | 1,415.3 | 1,402 | 4,186 |
| November 26, 2025 | 1,428.4 | 1,406.3 | 1,406.3 | 1,438.4 | 1,395.8 | 8,258 |
| November 25, 2025 | 1,464.7 | 1,420.9 | 1,420.9 | 1,464.7 | 1,400 | 6,829 |
| November 24, 2025 | 1,467.9 | 1,457 | 1,457 | 1,476.9 | 1,453.6 | 1,468 |
| November 21, 2025 | 1,475.5 | 1,467.7 | 1,467.7 | 1,478.9 | 1,459 | 3,573 |
| November 19, 2025 | 1,480 | 1,477 | 1,477 | 1,485 | 1,475 | 4,726 |
| November 18, 2025 | 1,481.2 | 1,485.3 | 1,485.3 | 1,495.3 | 1,476.2 | 2,753 |
| November 17, 2025 | 1,494.1 | 1,482.9 | 1,482.9 | 1,494.1 | 1,481 | 3,577 |
| November 14, 2025 | 1,500.7 | 1,490 | 1,490 | 1,504 | 1,487 | 3,001 |
| November 13, 2025 | 1,510 | 1,498.9 | 1,498.9 | 1,527.7 | 1,495 | 3,728 |
| November 12, 2025 | 1,505.8 | 1,502.4 | 1,502.4 | 1,512.8 | 1,489 | 3,992 |
| November 11, 2025 | 1,515.8 | 1,498.8 | 1,498.8 | 1,517.8 | 1,490 | 2,243 |
| November 10, 2025 | 1,534.6 | 1,508.9 | 1,508.9 | 1,534.6 | 1,500 | 2,591 |
| November 07, 2025 | 1,564 | 1,526.6 | 1,526.6 | 1,564 | 1,515.6 | 5,805 |
| November 06, 2025 | 1,509 | 1,546.3 | 1,546.3 | 1,589 | 1,490 | 41,607 |
| November 04, 2025 | 1,515 | 1,501.5 | 1,501.5 | 1,515 | 1,495 | 1,740 |
| November 03, 2025 | 1,515.3 | 1,508.1 | 1,508.1 | 1,515.4 | 1,498.8 | 2,951 |
| October 31, 2025 | 1,517.8 | 1,512.6 | 1,512.6 | 1,519.8 | 1,508.9 | 2,636 |
| October 30, 2025 | 1,510.2 | 1,516.7 | 1,516.7 | 1,525 | 1,509.8 | 2,526 |
| October 29, 2025 | 1,509.8 | 1,509.8 | 1,509.8 | 1,516 | 1,505.2 | 4,912 |
| October 28, 2025 | 1,521.3 | 1,510.8 | 1,510.8 | 1,522 | 1,507.2 | 2,990 |
| October 27, 2025 | 1,541.7 | 1,514.2 | 1,514.2 | 1,541.7 | 1,507 | 8,159 |
| October 24, 2025 | 1,540.1 | 1,537.1 | 1,537.1 | 1,554 | 1,533 | 4,462 |
| October 23, 2025 | 1,584 | 1,542.3 | 1,542.3 | 1,584 | 1,539.2 | 7,638 |
| October 21, 2025 | 1,551 | 1,570.1 | 1,570.1 | 1,585 | 1,551 | 627 |
| October 20, 2025 | 1,573.7 | 1,574.3 | 1,574.3 | 1,584 | 1,556.1 | 1,059 |
| October 17, 2025 | 1,565.6 | 1,565.5 | 1,565.5 | 1,573.5 | 1,565 | 1,594 |
| October 16, 2025 | 1,563.7 | 1,569.1 | 1,569.1 | 1,590 | 1,563.7 | 1,998 |
| October 15, 2025 | 1,574.1 | 1,577.9 | 1,577.9 | 1,583.6 | 1,569 | 621 |
| October 14, 2025 | 1,600 | 1,576.8 | 1,576.8 | 1,600 | 1,570.6 | 1,413 |
| October 13, 2025 | 1,550 | 1,584.9 | 1,584.9 | 1,590 | 1,550 | 1,611 |
| October 10, 2025 | 1,556.9 | 1,565.4 | 1,565.4 | 1,585.5 | 1,556.9 | 1,990 |
| October 09, 2025 | 1,572.5 | 1,571.2 | 1,571.2 | 1,575 | 1,554 | 1,367 |
| October 08, 2025 | 1,560 | 1,568.2 | 1,568.2 | 1,585.1 | 1,560 | 2,485 |
| October 07, 2025 | 1,552 | 1,554.3 | 1,554.3 | 1,560 | 1,544 | 965 |
| October 06, 2025 | 1,578 | 1,552.5 | 1,552.5 | 1,582 | 1,542.1 | 3,776 |
| October 03, 2025 | 1,568 | 1,573.1 | 1,573.1 | 1,580 | 1,565.3 | 1,205 |
| October 01, 2025 | 1,536.1 | 1,559.6 | 1,559.6 | 1,566.7 | 1,536.1 | 1,294 |
| September 30, 2025 | 1,550 | 1,551.6 | 1,551.6 | 1,560.8 | 1,545 | 1,278 |
| September 29, 2025 | 1,558 | 1,539.5 | 1,539.5 | 1,558 | 1,536.7 | 1,666 |
| September 26, 2025 | 1,550 | 1,549.8 | 1,549.8 | 1,555 | 1,541.1 | 832 |