1,588.70
-48.4(-2.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,642 | 1,637.1 | 1,637.1 | 1,670 | 1,620 | 63,054 |
| December 03, 2025 | 1,670 | 1,657.6 | 1,657.6 | 1,686.3 | 1,644.4 | 38,649 |
| December 02, 2025 | 1,673.9 | 1,662.4 | 1,662.4 | 1,677.1 | 1,646.4 | 35,255 |
| December 01, 2025 | 1,688.7 | 1,671.1 | 1,671.1 | 1,699 | 1,666 | 49,787 |
| November 28, 2025 | 1,700 | 1,688.7 | 1,688.7 | 1,703.9 | 1,669.1 | 54,340 |
| November 27, 2025 | 1,771.9 | 1,690.4 | 1,690.4 | 1,772 | 1,682.8 | 123,462 |
| November 26, 2025 | 1,715.6 | 1,754.6 | 1,754.6 | 1,775.6 | 1,702.3 | 129,067 |
| November 25, 2025 | 1,726.9 | 1,709.2 | 1,709.2 | 1,742.4 | 1,694.4 | 91,555 |
| November 24, 2025 | 1,736.1 | 1,726.9 | 1,726.9 | 1,748.4 | 1,701.4 | 92,119 |
| November 21, 2025 | 1,761.1 | 1,742 | 1,742 | 1,808.8 | 1,721 | 142,579 |
| November 19, 2025 | 1,678 | 1,766.9 | 1,766.9 | 1,777.9 | 1,660.4 | 438,530 |
| November 18, 2025 | 1,677 | 1,676 | 1,676 | 1,759.4 | 1,655 | 465,959 |
| November 17, 2025 | 1,688.1 | 1,658.9 | 1,658.9 | 1,698 | 1,638 | 174,646 |
| November 14, 2025 | 1,690 | 1,688.1 | 1,682.1 | 1,739 | 1,667 | 599,470 |
| November 13, 2025 | 1,804.9 | 1,673.5 | 1,667.55 | 1,993.3 | 1,651 | 4.41M |
| November 12, 2025 | 1,440 | 1,693.6 | 1,687.58 | 1,693.6 | 1,404.1 | 2.59M |
| November 11, 2025 | 1,400.1 | 1,411.4 | 1,406.38 | 1,428 | 1,386.6 | 80,617 |
| November 10, 2025 | 1,375 | 1,410.9 | 1,405.89 | 1,420 | 1,360.3 | 173,080 |
| November 07, 2025 | 1,297 | 1,364.1 | 1,364.1 | 1,375 | 1,286 | 299,176 |
| November 06, 2025 | 1,301.1 | 1,297.4 | 1,297.4 | 1,310.6 | 1,292 | 66,705 |
| November 04, 2025 | 1,317.9 | 1,301.1 | 1,301.1 | 1,320.5 | 1,286.1 | 38,684 |
| November 03, 2025 | 1,301.2 | 1,318.4 | 1,318.4 | 1,336.9 | 1,301.2 | 38,691 |
| October 31, 2025 | 1,317.6 | 1,316.1 | 1,316.1 | 1,353.5 | 1,300 | 73,781 |
| October 30, 2025 | 1,312 | 1,317.5 | 1,317.5 | 1,333.6 | 1,299.6 | 61,409 |
| October 29, 2025 | 1,319.8 | 1,313.8 | 1,313.8 | 1,366.6 | 1,289.6 | 122,254 |
| October 28, 2025 | 1,354.2 | 1,315.6 | 1,315.6 | 1,359.9 | 1,305 | 51,413 |
| October 27, 2025 | 1,419.8 | 1,349.1 | 1,349.1 | 1,419.8 | 1,327.4 | 82,006 |
| October 24, 2025 | 1,408.2 | 1,404.7 | 1,404.7 | 1,440 | 1,382.6 | 89,908 |
| October 23, 2025 | 1,370 | 1,402 | 1,402 | 1,418.9 | 1,341.6 | 240,362 |
| October 21, 2025 | 1,359 | 1,315 | 1,315 | 1,364.6 | 1,309.1 | 10,375 |
| October 20, 2025 | 1,348.3 | 1,338.9 | 1,338.9 | 1,369.7 | 1,314.9 | 24,018 |
| October 17, 2025 | 1,366 | 1,348.3 | 1,348.3 | 1,371.5 | 1,340 | 11,886 |
| October 16, 2025 | 1,329 | 1,366.7 | 1,366.7 | 1,391.8 | 1,325 | 80,903 |
| October 15, 2025 | 1,310 | 1,331.3 | 1,331.3 | 1,340 | 1,274.1 | 41,157 |
| October 14, 2025 | 1,311.1 | 1,311.2 | 1,311.2 | 1,322.5 | 1,286 | 69,050 |
| October 13, 2025 | 1,296.1 | 1,318.1 | 1,318.1 | 1,325.6 | 1,291.2 | 41,703 |
| October 10, 2025 | 1,274.3 | 1,302 | 1,302 | 1,309.9 | 1,258.4 | 41,956 |
| October 09, 2025 | 1,213.7 | 1,268.4 | 1,268.4 | 1,294 | 1,212.4 | 43,995 |
| October 08, 2025 | 1,238.7 | 1,219 | 1,219 | 1,243.3 | 1,200 | 31,546 |
| October 07, 2025 | 1,237 | 1,238.7 | 1,238.7 | 1,267 | 1,224.7 | 18,511 |
| October 06, 2025 | 1,258.2 | 1,237 | 1,237 | 1,259.1 | 1,228.3 | 23,659 |
| October 03, 2025 | 1,263.7 | 1,248.2 | 1,248.2 | 1,279 | 1,244.6 | 34,082 |
| October 01, 2025 | 1,267.5 | 1,260.2 | 1,260.2 | 1,272.4 | 1,243.3 | 20,597 |
| September 30, 2025 | 1,257.8 | 1,272.4 | 1,272.4 | 1,286.2 | 1,247.4 | 35,295 |
| September 29, 2025 | 1,281.6 | 1,243.3 | 1,243.3 | 1,320 | 1,233.1 | 114,576 |
| September 26, 2025 | 1,293 | 1,280.5 | 1,280.5 | 1,312 | 1,267.2 | 39,682 |
| September 25, 2025 | 1,345.3 | 1,301.3 | 1,301.3 | 1,351.4 | 1,291.1 | 33,643 |
| September 24, 2025 | 1,358.4 | 1,352.3 | 1,352.3 | 1,373.5 | 1,342.6 | 20,569 |
| September 23, 2025 | 1,376.9 | 1,358.4 | 1,358.4 | 1,385.1 | 1,345 | 32,463 |
| September 22, 2025 | 1,383 | 1,376.9 | 1,376.9 | 1,389.2 | 1,373.5 | 39,693 |
| September 19, 2025 | 1,360 | 1,383 | 1,383 | 1,392.3 | 1,347.2 | 73,811 |
| September 18, 2025 | 1,391.6 | 1,353.1 | 1,353.1 | 1,471.9 | 1,345.6 | 195,910 |
| September 17, 2025 | 1,361.7 | 1,377.8 | 1,377.8 | 1,412.7 | 1,361.7 | 73,561 |
| September 16, 2025 | 1,334.5 | 1,355.5 | 1,355.5 | 1,408.1 | 1,334.5 | 68,937 |
| September 15, 2025 | 1,337.6 | 1,334.1 | 1,334.1 | 1,353.8 | 1,330 | 24,457 |
| September 12, 2025 | 1,360 | 1,337.6 | 1,337.6 | 1,364 | 1,330 | 34,503 |
| September 11, 2025 | 1,410.9 | 1,359.8 | 1,359.8 | 1,418.2 | 1,347.6 | 113,762 |
| September 10, 2025 | 1,301 | 1,399.7 | 1,399.7 | 1,417.9 | 1,285.1 | 611,961 |
| September 09, 2025 | 1,293.9 | 1,268.8 | 1,268.8 | 1,307.3 | 1,255.7 | 55,500 |
| September 08, 2025 | 1,204.8 | 1,291.2 | 1,291.2 | 1,315.8 | 1,204.8 | 174,238 |