1,456.20
+0.5(+0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,457 | 1,456.2 | 1,456.2 | 1,463.6 | 1,441 | 9,454 |
| December 03, 2025 | 1,446 | 1,455.7 | 1,455.7 | 1,459.1 | 1,446 | 4,438 |
| December 02, 2025 | 1,453 | 1,457.3 | 1,457.3 | 1,460.9 | 1,440 | 8,208 |
| December 01, 2025 | 1,457.9 | 1,461.5 | 1,461.5 | 1,469 | 1,446 | 5,034 |
| November 28, 2025 | 1,460.2 | 1,457.9 | 1,457.9 | 1,464 | 1,445 | 5,524 |
| November 27, 2025 | 1,461.8 | 1,460.2 | 1,460.2 | 1,467.4 | 1,445 | 4,395 |
| November 26, 2025 | 1,450.1 | 1,458.7 | 1,458.7 | 1,468 | 1,447 | 9,003 |
| November 25, 2025 | 1,424 | 1,451.4 | 1,451.4 | 1,454.8 | 1,424 | 5,287 |
| November 24, 2025 | 1,441 | 1,442.8 | 1,442.8 | 1,460 | 1,419.2 | 20,168 |
| November 21, 2025 | 1,448.3 | 1,453.1 | 1,453.1 | 1,460.3 | 1,443.2 | 7,667 |
| November 19, 2025 | 1,442 | 1,446.8 | 1,446.8 | 1,454.1 | 1,419 | 21,946 |
| November 18, 2025 | 1,440.7 | 1,448.4 | 1,448.4 | 1,452 | 1,420 | 28,944 |
| November 17, 2025 | 1,400 | 1,439.6 | 1,439.6 | 1,454.1 | 1,399 | 42,973 |
| November 14, 2025 | 1,451.5 | 1,458.2 | 1,458.2 | 1,460.8 | 1,411.5 | 21,186 |
| November 13, 2025 | 1,456.4 | 1,451.5 | 1,451.5 | 1,458 | 1,431.1 | 15,558 |
| November 12, 2025 | 1,465 | 1,452.8 | 1,452.8 | 1,465 | 1,445 | 12,701 |
| November 11, 2025 | 1,447.3 | 1,452.2 | 1,452.2 | 1,455 | 1,440 | 9,577 |
| November 10, 2025 | 1,483 | 1,450.9 | 1,450.9 | 1,483 | 1,429 | 24,826 |
| November 07, 2025 | 1,440 | 1,479.5 | 1,479.5 | 1,492.5 | 1,433.7 | 31,031 |
| November 06, 2025 | 1,453 | 1,445.7 | 1,445.7 | 1,466.1 | 1,440 | 10,257 |
| November 04, 2025 | 1,471.7 | 1,461 | 1,461 | 1,479 | 1,456.3 | 9,363 |
| November 03, 2025 | 1,465.2 | 1,464.3 | 1,464.3 | 1,495 | 1,462 | 6,317 |
| October 31, 2025 | 1,475 | 1,473.3 | 1,473.3 | 1,492.9 | 1,472 | 8,606 |
| October 30, 2025 | 1,485 | 1,486.6 | 1,486.6 | 1,498.3 | 1,471.8 | 10,392 |
| October 29, 2025 | 1,451.2 | 1,479.4 | 1,479.4 | 1,485 | 1,448.1 | 9,486 |
| October 28, 2025 | 1,463.6 | 1,452.1 | 1,452.1 | 1,463.6 | 1,445 | 6,620 |
| October 27, 2025 | 1,464.8 | 1,449.1 | 1,449.1 | 1,464.8 | 1,443 | 4,734 |
| October 24, 2025 | 1,436 | 1,454.2 | 1,454.2 | 1,460 | 1,427.9 | 13,569 |
| October 23, 2025 | 1,460 | 1,447.2 | 1,447.2 | 1,462.4 | 1,437.9 | 8,403 |
| October 21, 2025 | 1,445 | 1,461.4 | 1,461.4 | 1,467.3 | 1,445 | 2,862 |
| October 20, 2025 | 1,451 | 1,449.1 | 1,449.1 | 1,457.9 | 1,436 | 12,180 |
| October 17, 2025 | 1,435.1 | 1,453.9 | 1,453.9 | 1,460 | 1,435.1 | 5,213 |
| October 16, 2025 | 1,456.2 | 1,457 | 1,457 | 1,464.9 | 1,450.1 | 4,727 |
| October 15, 2025 | 1,430.9 | 1,454.5 | 1,454.5 | 1,465 | 1,430.9 | 11,152 |
| October 14, 2025 | 1,453 | 1,445.4 | 1,445.4 | 1,461.7 | 1,409.3 | 27,160 |
| October 13, 2025 | 1,440.8 | 1,444.4 | 1,444.4 | 1,452 | 1,430 | 9,823 |
| October 10, 2025 | 1,441 | 1,447.8 | 1,447.8 | 1,459.2 | 1,441 | 8,618 |
| October 09, 2025 | 1,436.6 | 1,448.8 | 1,448.8 | 1,455 | 1,436.6 | 6,076 |
| October 08, 2025 | 1,429.9 | 1,440.2 | 1,440.2 | 1,451.9 | 1,429.9 | 9,094 |
| October 07, 2025 | 1,470 | 1,440.8 | 1,440.8 | 1,470 | 1,440 | 7,354 |
| October 06, 2025 | 1,488 | 1,455.8 | 1,455.8 | 1,488 | 1,441.7 | 15,365 |
| October 03, 2025 | 1,440.5 | 1,477.9 | 1,477.9 | 1,488 | 1,434 | 28,468 |
| October 01, 2025 | 1,450 | 1,436.9 | 1,436.9 | 1,450 | 1,428 | 7,431 |
| September 30, 2025 | 1,445 | 1,439.2 | 1,439.2 | 1,446.4 | 1,429.4 | 9,128 |
| September 29, 2025 | 1,440.3 | 1,438.1 | 1,438.1 | 1,446 | 1,431.9 | 9,220 |
| September 26, 2025 | 1,447 | 1,437.9 | 1,437.9 | 1,448.2 | 1,432 | 11,222 |
| September 25, 2025 | 1,435 | 1,447.9 | 1,447.9 | 1,463.8 | 1,435 | 8,348 |
| September 24, 2025 | 1,442 | 1,450 | 1,450 | 1,485 | 1,435.1 | 12,602 |
| September 23, 2025 | 1,437.1 | 1,439.8 | 1,439.8 | 1,444.6 | 1,422.1 | 9,395 |
| September 22, 2025 | 1,424.1 | 1,437.1 | 1,437.1 | 1,449 | 1,410.2 | 14,816 |
| September 19, 2025 | 1,430.5 | 1,424.1 | 1,424.1 | 1,438.7 | 1,411 | 10,884 |
| September 18, 2025 | 1,450 | 1,434.2 | 1,434.2 | 1,470.9 | 1,412.3 | 15,670 |
| September 17, 2025 | 1,433.9 | 1,450 | 1,450 | 1,475 | 1,433.9 | 13,615 |
| September 16, 2025 | 1,435 | 1,437.5 | 1,437.5 | 1,449.6 | 1,424.1 | 9,232 |
| September 15, 2025 | 1,425.9 | 1,434.4 | 1,434.4 | 1,445 | 1,425.9 | 9,148 |
| September 12, 2025 | 1,426.6 | 1,425.9 | 1,425.9 | 1,439.2 | 1,402.6 | 8,679 |
| September 11, 2025 | 1,445 | 1,429.2 | 1,429.2 | 1,465.2 | 1,426.5 | 7,349 |
| September 10, 2025 | 1,437.9 | 1,437.5 | 1,437.5 | 1,455 | 1,433.5 | 12,770 |
| September 09, 2025 | 1,445 | 1,431.4 | 1,431.4 | 1,450.2 | 1,414 | 9,406 |
| September 08, 2025 | 1,454 | 1,438.8 | 1,438.8 | 1,454 | 1,420 | 8,146 |