1,322.50
-17.8(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,340 | 1,322.5 | 1,324.7 | 1,350.8 | 1,322.3 | 1.3M |
| December 23, 2025 | 1,331 | 1,340.3 | 1,340.3 | 1,350 | 1,323 | 1.65M |
| December 22, 2025 | 1,341 | 1,328.9 | 1,328.9 | 1,351 | 1,325 | 1.68M |
| December 19, 2025 | 1,287.5 | 1,336 | 1,336 | 1,345 | 1,285 | 7.31M |
| December 18, 2025 | 1,275.9 | 1,286.1 | 1,286.1 | 1,297.9 | 1,256 | 2.3M |
| December 17, 2025 | 1,282 | 1,268.6 | 1,268.6 | 1,293.9 | 1,260 | 1.54M |
| December 16, 2025 | 1,303.1 | 1,281.4 | 1,281.4 | 1,306.3 | 1,275 | 2.63M |
| December 15, 2025 | 1,301 | 1,310.1 | 1,310.1 | 1,315 | 1,294 | 1.48M |
| December 12, 2025 | 1,281.9 | 1,304.7 | 1,304.7 | 1,314 | 1,278 | 2.06M |
| December 11, 2025 | 1,263 | 1,280.5 | 1,280.5 | 1,289.8 | 1,253.1 | 2.3M |
| December 10, 2025 | 1,316.7 | 1,268.3 | 1,268.3 | 1,318.1 | 1,265 | 3.67M |
| December 09, 2025 | 1,314.8 | 1,316.7 | 1,316.7 | 1,321.5 | 1,288.6 | 2.74M |
| December 08, 2025 | 1,337 | 1,321 | 1,321 | 1,348.5 | 1,303.1 | 2.09M |
| December 05, 2025 | 1,328.6 | 1,344.6 | 1,344.6 | 1,351.7 | 1,326.9 | 2M |
| December 04, 2025 | 1,338.9 | 1,328.6 | 1,328.6 | 1,348 | 1,320 | 1.45M |
| December 03, 2025 | 1,364.2 | 1,338.9 | 1,338.9 | 1,368 | 1,319.5 | 2.84M |
| December 02, 2025 | 1,366.7 | 1,364.2 | 1,364.2 | 1,381.8 | 1,360.5 | 3.83M |
| December 01, 2025 | 1,335 | 1,367.8 | 1,367.8 | 1,371 | 1,322 | 6.15M |
| November 28, 2025 | 1,308.1 | 1,320.6 | 1,320.6 | 1,338.8 | 1,308.1 | 6.95M |
| November 27, 2025 | 1,305 | 1,293.1 | 1,293.1 | 1,309.1 | 1,283 | 3.8M |
| November 26, 2025 | 1,250 | 1,286.5 | 1,286.5 | 1,288.9 | 1,245 | 2.43M |
| November 25, 2025 | 1,266.7 | 1,241.4 | 1,241.4 | 1,272.6 | 1,231 | 3.55M |
| November 24, 2025 | 1,274.6 | 1,260.7 | 1,260.7 | 1,283.3 | 1,248.9 | 52.12M |
| November 21, 2025 | 1,283 | 1,265.8 | 1,265.8 | 1,292 | 1,252 | 2.79M |
| November 19, 2025 | 1,300 | 1,282.6 | 1,282.6 | 1,300.5 | 1,275.2 | 3.73M |
| November 18, 2025 | 1,314 | 1,295.5 | 1,295.5 | 1,333.9 | 1,290.5 | 18.48M |
| November 17, 2025 | 1,306.1 | 1,332.9 | 1,332.9 | 1,336 | 1,302.6 | 2.6M |
| 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 |