1,318.40
+2.3(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 1,225.4 | 1,203.9 | 1,203.9 | 1,233 | 1,178.1 | 118,293 |
| September 04, 2025 | 1,242 | 1,220.8 | 1,220.8 | 1,258.9 | 1,214.1 | 173,123 |
| September 03, 2025 | 1,259 | 1,240 | 1,240 | 1,274 | 1,205 | 102,926 |
| September 02, 2025 | 1,254 | 1,252.3 | 1,252.3 | 1,312.2 | 1,232.9 | 117,061 |
| September 01, 2025 | 1,242.8 | 1,243.9 | 1,243.9 | 1,250.9 | 1,224.7 | 29,664 |
| August 29, 2025 | 1,235 | 1,233.5 | 1,233.5 | 1,265 | 1,225 | 41,653 |
| August 28, 2025 | 1,260 | 1,238.1 | 1,238.1 | 1,297.1 | 1,203.3 | 114,288 |
| August 26, 2025 | 1,338.1 | 1,277.9 | 1,277.9 | 1,349.9 | 1,270 | 218,044 |
| August 25, 2025 | 1,355 | 1,353.6 | 1,353.6 | 1,367.7 | 1,339.2 | 100,889 |
| August 22, 2025 | 1,355 | 1,354.9 | 1,354.9 | 1,366.9 | 1,332 | 131,378 |
| August 21, 2025 | 1,352 | 1,361.3 | 1,361.3 | 1,377.8 | 1,346.4 | 31,752 |
| August 20, 2025 | 1,348.6 | 1,346.9 | 1,346.9 | 1,358.7 | 1,340.2 | 45,670 |
| August 19, 2025 | 1,350 | 1,357.3 | 1,357.3 | 1,370.2 | 1,319.9 | 75,669 |
| August 18, 2025 | 1,294.6 | 1,336.3 | 1,336.3 | 1,342.9 | 1,270.2 | 87,415 |
| August 14, 2025 | 1,250.2 | 1,256.8 | 1,256.8 | 1,263.1 | 1,232.4 | 42,369 |
| August 13, 2025 | 1,261.9 | 1,248.6 | 1,248.6 | 1,274.4 | 1,233.2 | 64,520 |
| August 12, 2025 | 1,287.9 | 1,252.6 | 1,252.6 | 1,315 | 1,244.8 | 60,418 |
| August 11, 2025 | 1,317.8 | 1,289.4 | 1,289.4 | 1,325.7 | 1,255.2 | 126,005 |
| August 08, 2025 | 1,291 | 1,332.6 | 1,332.6 | 1,395.6 | 1,282.8 | 312,271 |
| August 07, 2025 | 1,295.1 | 1,301.4 | 1,301.4 | 1,327 | 1,264 | 129,797 |
| August 06, 2025 | 1,361.1 | 1,333.4 | 1,333.4 | 1,393.7 | 1,322 | 55,459 |
| August 05, 2025 | 1,388.9 | 1,369.6 | 1,369.6 | 1,400 | 1,350 | 64,763 |