1,299.20
-8.3(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 1,307.5 | 1,299.2 | 1,299.2 | 1,315 | 1,289 | 1.91M |
| November 13, 2025 | 1,310 | 1,307.5 | 1,307.5 | 1,316.8 | 1,298.6 | 2.14M |
| November 12, 2025 | 1,332.6 | 1,306.2 | 1,306.2 | 1,341.9 | 1,300.2 | 2.27M |
| November 11, 2025 | 1,330.7 | 1,332.6 | 1,332.6 | 1,345.1 | 1,317.2 | 2.6M |
| November 10, 2025 | 1,340 | 1,330.7 | 1,330.7 | 1,353.8 | 1,325.4 | 2.68M |
| November 07, 2025 | 1,315 | 1,346.5 | 1,346.5 | 1,351.7 | 1,302.8 | 5.87M |
| November 06, 2025 | 1,310 | 1,320.6 | 1,320.6 | 1,333.8 | 1,292.7 | 10.27M |
| November 04, 2025 | 1,275 | 1,268 | 1,268 | 1,284.9 | 1,260.1 | 2.06M |
| November 03, 2025 | 1,300.1 | 1,274.8 | 1,274.8 | 1,307.1 | 1,263.5 | 2.87M |
| October 31, 2025 | 1,312.8 | 1,303.2 | 1,303.2 | 1,321 | 1,300 | 1.53M |
| October 30, 2025 | 1,305 | 1,309.8 | 1,309.8 | 1,318.7 | 1,297 | 1.87M |
| October 29, 2025 | 1,310 | 1,309.3 | 1,309.3 | 1,317.5 | 1,294 | 1.79M |
| October 28, 2025 | 1,313 | 1,309.7 | 1,309.7 | 1,323.5 | 1,305 | 2.88M |
| October 27, 2025 | 1,286 | 1,306.2 | 1,306.2 | 1,308.9 | 1,280.3 | 3.37M |
| October 24, 2025 | 1,284 | 1,286.6 | 1,286.6 | 1,297.3 | 1,280.5 | 1.43M |
| October 23, 2025 | 1,308.2 | 1,284.1 | 1,284.1 | 1,316.9 | 1,280 | 3.17M |
| October 21, 2025 | 1,311 | 1,308.2 | 1,308.2 | 1,319 | 1,302 | 571,597 |
| October 20, 2025 | 1,286.9 | 1,305.5 | 1,305.5 | 1,314 | 1,277.6 | 2.34M |
| October 17, 2025 | 1,269.9 | 1,285.3 | 1,285.3 | 1,295.4 | 1,260.1 | 3.5M |
| October 16, 2025 | 1,281.7 | 1,274 | 1,274 | 1,305 | 1,267.7 | 4.68M |
| October 15, 2025 | 1,250.2 | 1,277.3 | 1,277.3 | 1,283.9 | 1,246.9 | 3.64M |
| October 14, 2025 | 1,253 | 1,244.8 | 1,244.8 | 1,254 | 1,226 | 3.18M |
| October 13, 2025 | 1,235 | 1,249.4 | 1,249.4 | 1,257.2 | 1,231.1 | 3.49M |
| October 10, 2025 | 1,252 | 1,236.9 | 1,236.9 | 1,257.6 | 1,230.5 | 4.32M |
| October 09, 2025 | 1,225 | 1,246.3 | 1,246.3 | 1,251 | 1,224.3 | 3.07M |
| October 08, 2025 | 1,239 | 1,224.9 | 1,224.9 | 1,252.9 | 1,217.6 | 3.71M |
| October 07, 2025 | 1,230.3 | 1,237.6 | 1,237.6 | 1,254.6 | 1,224 | 4.63M |
| October 06, 2025 | 1,165 | 1,224.2 | 1,224.2 | 1,230 | 1,160.1 | 4.76M |
| October 03, 2025 | 1,148.6 | 1,168 | 1,168 | 1,170.2 | 1,142 | 2.47M |
| October 01, 2025 | 1,123.7 | 1,148.6 | 1,148.6 | 1,151.9 | 1,118 | 2.67M |
| September 30, 2025 | 1,119 | 1,123.8 | 1,123.8 | 1,125.9 | 1,097.4 | 3.95M |
| September 29, 2025 | 1,130 | 1,119 | 1,119 | 1,145 | 1,111.5 | 3.43M |
| September 26, 2025 | 1,140 | 1,125.2 | 1,125.2 | 1,155.8 | 1,122 | 3.46M |
| September 25, 2025 | 1,159.9 | 1,141.4 | 1,141.4 | 1,166.7 | 1,132.1 | 4.23M |
| September 24, 2025 | 1,182 | 1,162.2 | 1,162.2 | 1,185.5 | 1,155.5 | 1.87M |
| September 23, 2025 | 1,196.2 | 1,179.4 | 1,179.4 | 1,203.9 | 1,177.6 | 1.7M |
| September 22, 2025 | 1,182.5 | 1,196.2 | 1,196.2 | 1,206 | 1,167.3 | 3.92M |
| September 19, 2025 | 1,225 | 1,177.2 | 1,177.2 | 1,234.7 | 1,163.9 | 4.85M |
| September 18, 2025 | 1,220 | 1,229.3 | 1,229.3 | 1,236.3 | 1,218.1 | 2.61M |
| September 17, 2025 | 1,230 | 1,222.1 | 1,222.1 | 1,243 | 1,218.4 | 2.59M |
| September 16, 2025 | 1,232 | 1,231.3 | 1,231.3 | 1,240.1 | 1,218 | 2.89M |
| September 15, 2025 | 1,220 | 1,228 | 1,228 | 1,240.8 | 1,220 | 1.78M |
| September 12, 2025 | 1,227 | 1,219 | 1,219 | 1,237.4 | 1,214 | 1.32M |
| September 11, 2025 | 1,235.9 | 1,224 | 1,224 | 1,246.8 | 1,220.2 | 1.83M |
| September 10, 2025 | 1,224.5 | 1,237.6 | 1,237.6 | 1,240 | 1,211 | 2.88M |
| September 09, 2025 | 1,252 | 1,219.1 | 1,219.1 | 1,257 | 1,212.7 | 3.71M |
| September 08, 2025 | 1,255 | 1,253 | 1,253 | 1,268.9 | 1,245.2 | 2.13M |
| September 05, 2025 | 1,247.1 | 1,254.7 | 1,254.7 | 1,268.7 | 1,247.1 | 2M |
| September 04, 2025 | 1,296 | 1,241.1 | 1,241.1 | 1,296.6 | 1,233.3 | 4.77M |
| September 03, 2025 | 1,260 | 1,288.3 | 1,288.3 | 1,291.8 | 1,256 | 5.23M |
| September 02, 2025 | 1,240.6 | 1,257.9 | 1,257.9 | 1,261.5 | 1,226 | 3.91M |
| September 01, 2025 | 1,207 | 1,235.8 | 1,235.8 | 1,239.6 | 1,205 | 2.33M |
| August 29, 2025 | 1,227 | 1,207 | 1,207 | 1,234 | 1,203.5 | 3.6M |
| August 28, 2025 | 1,253.1 | 1,230.8 | 1,230.8 | 1,265 | 1,222.2 | 4.08M |
| August 26, 2025 | 1,276.1 | 1,253.1 | 1,253.1 | 1,276.1 | 1,248 | 5.53M |
| August 25, 2025 | 1,270 | 1,276.1 | 1,276.1 | 1,291.6 | 1,266 | 5.97M |
| August 22, 2025 | 1,247 | 1,264.6 | 1,264.6 | 1,277.8 | 1,242.6 | 6.07M |
| August 21, 2025 | 1,248 | 1,245.6 | 1,245.6 | 1,250.8 | 1,223.6 | 3.96M |
| August 20, 2025 | 1,223 | 1,248 | 1,248 | 1,254.4 | 1,220.4 | 5.53M |
| August 19, 2025 | 1,178.7 | 1,226.2 | 1,226.2 | 1,233.4 | 1,167 | 7.92M |