1,024.30
-0.4(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,028.4 | 1,024.3 | 1,024.3 | 1,040.4 | 1,017 | 541,706 |
| December 23, 2025 | 1,053 | 1,024.7 | 1,024.7 | 1,053.9 | 1,017.8 | 466,137 |
| December 22, 2025 | 1,070 | 1,046.2 | 1,046.2 | 1,070 | 1,041.4 | 514,812 |
| December 19, 2025 | 1,049.9 | 1,060.4 | 1,060.4 | 1,066 | 1,042.9 | 509,322 |
| December 18, 2025 | 1,061 | 1,044.3 | 1,044.3 | 1,064.7 | 1,042.5 | 455,920 |
| December 17, 2025 | 1,080 | 1,065.8 | 1,065.8 | 1,080.4 | 1,059.5 | 300,081 |
| December 16, 2025 | 1,094.2 | 1,079.8 | 1,079.8 | 1,094.2 | 1,062.3 | 456,317 |
| December 15, 2025 | 1,075 | 1,086.6 | 1,086.6 | 1,134 | 1,072.9 | 2.6M |
| December 12, 2025 | 1,062 | 1,051.9 | 1,051.9 | 1,074 | 1,050 | 211,351 |
| December 11, 2025 | 1,067.7 | 1,055.2 | 1,055.2 | 1,067.7 | 1,044 | 99,281 |
| December 10, 2025 | 1,082 | 1,059.6 | 1,059.6 | 1,086.5 | 1,053 | 108,978 |
| December 09, 2025 | 1,088 | 1,081.9 | 1,081.9 | 1,092.8 | 1,045.9 | 412,087 |
| December 08, 2025 | 1,101.8 | 1,088 | 1,088 | 1,117.9 | 1,080 | 452,236 |
| December 05, 2025 | 1,097.6 | 1,091 | 1,091 | 1,105 | 1,086 | 208,120 |
| December 04, 2025 | 1,130 | 1,097.4 | 1,097.4 | 1,131 | 1,085.1 | 251,195 |
| December 03, 2025 | 1,105.2 | 1,129.7 | 1,129.7 | 1,145 | 1,096 | 540,511 |
| December 02, 2025 | 1,103.9 | 1,105.2 | 1,105.2 | 1,106.9 | 1,088 | 106,664 |
| December 01, 2025 | 1,067.3 | 1,096.4 | 1,096.4 | 1,103.9 | 1,061 | 273,352 |
| November 28, 2025 | 1,067.6 | 1,067.9 | 1,067.9 | 1,078 | 1,060.2 | 192,917 |
| November 27, 2025 | 1,083 | 1,067.6 | 1,067.6 | 1,083 | 1,060.8 | 152,253 |
| November 26, 2025 | 1,049.6 | 1,085.1 | 1,085.1 | 1,092.7 | 1,041.3 | 242,086 |
| November 25, 2025 | 1,076.5 | 1,049.6 | 1,049.6 | 1,076.5 | 1,035.5 | 495,855 |
| November 24, 2025 | 1,090 | 1,078.7 | 1,078.7 | 1,098.3 | 1,066 | 279,591 |
| November 21, 2025 | 1,103.6 | 1,095.3 | 1,095.3 | 1,106 | 1,088.3 | 126,929 |
| November 19, 2025 | 1,113.2 | 1,114.7 | 1,114.7 | 1,125 | 1,093.4 | 210,078 |
| November 18, 2025 | 1,114.4 | 1,113 | 1,113 | 1,123.8 | 1,103.3 | 177,453 |
| November 17, 2025 | 1,088 | 1,107.2 | 1,107.2 | 1,121 | 1,084.2 | 406,762 |
| November 14, 2025 | 1,095.2 | 1,083.3 | 1,083.3 | 1,107.2 | 1,077.4 | 168,532 |
| November 13, 2025 | 1,100.1 | 1,092.3 | 1,092.3 | 1,115.2 | 1,085.6 | 296,527 |
| November 12, 2025 | 1,132.8 | 1,099.4 | 1,099.4 | 1,133.7 | 1,093.5 | 286,337 |
| November 11, 2025 | 1,128.8 | 1,127.9 | 1,127.9 | 1,147.4 | 1,122.3 | 188,645 |
| November 10, 2025 | 1,153.2 | 1,128.8 | 1,128.8 | 1,153.2 | 1,120.5 | 195,074 |
| November 07, 2025 | 1,140 | 1,153.2 | 1,153.2 | 1,159.5 | 1,125.7 | 197,942 |
| November 06, 2025 | 1,157 | 1,142.9 | 1,142.9 | 1,168.1 | 1,132.6 | 388,413 |
| November 04, 2025 | 1,200 | 1,162 | 1,162 | 1,207.5 | 1,157.5 | 276,627 |
| November 03, 2025 | 1,207.7 | 1,205.9 | 1,205.9 | 1,224.1 | 1,187 | 254,232 |
| October 31, 2025 | 1,235 | 1,206.6 | 1,206.6 | 1,235.8 | 1,200.8 | 411,990 |
| October 30, 2025 | 1,237 | 1,241 | 1,241 | 1,249.7 | 1,225.1 | 287,887 |
| October 29, 2025 | 1,185.6 | 1,233.1 | 1,233.1 | 1,240.2 | 1,179.7 | 544,538 |
| October 28, 2025 | 1,179.2 | 1,184.4 | 1,184.4 | 1,224 | 1,175.1 | 631,022 |
| October 27, 2025 | 1,170.1 | 1,179.2 | 1,179.2 | 1,185 | 1,162.7 | 378,763 |
| October 24, 2025 | 1,158.8 | 1,161 | 1,161 | 1,168.3 | 1,142.5 | 531,192 |
| October 23, 2025 | 1,155.1 | 1,156.5 | 1,156.5 | 1,169.6 | 1,145.7 | 483,833 |
| October 21, 2025 | 1,157.9 | 1,154.9 | 1,154.9 | 1,176.1 | 1,145 | 124,978 |
| October 20, 2025 | 1,105 | 1,157.9 | 1,157.9 | 1,167.5 | 1,098.5 | 1.07M |
| October 17, 2025 | 1,096.1 | 1,092.6 | 1,092.6 | 1,129 | 1,073.1 | 941,409 |
| October 16, 2025 | 1,101.9 | 1,098.1 | 1,098.1 | 1,115 | 1,095 | 129,303 |
| October 15, 2025 | 1,106 | 1,101.9 | 1,101.9 | 1,113.9 | 1,097.5 | 128,831 |
| October 14, 2025 | 1,110 | 1,105.4 | 1,105.4 | 1,110.9 | 1,091.3 | 377,546 |
| October 13, 2025 | 1,090.1 | 1,099.9 | 1,099.9 | 1,110.6 | 1,086.7 | 380,862 |
| October 10, 2025 | 1,086 | 1,090 | 1,090 | 1,098.5 | 1,086 | 360,717 |
| October 09, 2025 | 1,111 | 1,093.4 | 1,093.4 | 1,140.3 | 1,090 | 773,782 |
| October 08, 2025 | 1,097.7 | 1,091.3 | 1,091.3 | 1,108.9 | 1,085.3 | 176,837 |
| October 07, 2025 | 1,109.8 | 1,093.2 | 1,093.2 | 1,112.5 | 1,090 | 188,263 |
| October 06, 2025 | 1,121.3 | 1,109.8 | 1,109.8 | 1,128.8 | 1,105.3 | 169,532 |
| October 03, 2025 | 1,095 | 1,127.3 | 1,127.3 | 1,133.5 | 1,082.7 | 381,603 |
| October 01, 2025 | 1,078.5 | 1,099 | 1,099 | 1,107.2 | 1,070.9 | 122,487 |
| September 30, 2025 | 1,090 | 1,075 | 1,075 | 1,090.6 | 1,067.7 | 434,540 |
| September 29, 2025 | 1,091.1 | 1,100.9 | 1,100.9 | 1,114.9 | 1,091.1 | 104,238 |
| September 26, 2025 | 1,115 | 1,108.5 | 1,108.5 | 1,119.9 | 1,087 | 237,645 |