1,402.60
-15.2(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,405.1 | 1,417.8 | 1,417.8 | 1,431 | 1,405.1 | 4,628 |
| December 03, 2025 | 1,396.8 | 1,417.1 | 1,417.1 | 1,440 | 1,377.1 | 18,886 |
| December 02, 2025 | 1,383.2 | 1,383 | 1,383 | 1,408.1 | 1,366.2 | 15,669 |
| December 01, 2025 | 1,413.6 | 1,390.1 | 1,390.1 | 1,418.1 | 1,385 | 4,155 |
| November 28, 2025 | 1,415.2 | 1,412.2 | 1,412.2 | 1,445 | 1,398.4 | 9,376 |
| November 27, 2025 | 1,422.4 | 1,415.2 | 1,415.2 | 1,427.9 | 1,409.8 | 4,989 |
| November 26, 2025 | 1,380 | 1,423.8 | 1,423.8 | 1,438 | 1,380 | 6,158 |
| November 25, 2025 | 1,380 | 1,392 | 1,392 | 1,398 | 1,361 | 3,914 |
| November 24, 2025 | 1,425 | 1,372.8 | 1,372.8 | 1,436.1 | 1,365.1 | 12,574 |
| November 21, 2025 | 1,439.8 | 1,436.7 | 1,436.7 | 1,454.7 | 1,426.5 | 5,138 |
| November 19, 2025 | 1,486.9 | 1,453.2 | 1,453.2 | 1,486.9 | 1,434.3 | 15,874 |
| November 18, 2025 | 1,485 | 1,489.8 | 1,489.8 | 1,515.3 | 1,478 | 8,674 |
| November 17, 2025 | 1,492.7 | 1,494 | 1,494 | 1,508 | 1,464 | 13,863 |
| November 14, 2025 | 1,562.3 | 1,484.9 | 1,484.9 | 1,562.3 | 1,452.3 | 72,003 |
| November 13, 2025 | 1,569.2 | 1,556.9 | 1,556.9 | 1,572.4 | 1,551.1 | 2,347 |
| November 12, 2025 | 1,534 | 1,569.2 | 1,569.2 | 1,576 | 1,522 | 8,432 |
| November 11, 2025 | 1,534.5 | 1,534 | 1,534 | 1,543.5 | 1,525 | 2,909 |
| November 10, 2025 | 1,552.4 | 1,532.4 | 1,532.4 | 1,571.9 | 1,520.1 | 5,861 |
| November 07, 2025 | 1,565 | 1,566.6 | 1,566.6 | 1,577 | 1,520 | 11,147 |
| November 06, 2025 | 1,568.4 | 1,550.5 | 1,550.5 | 1,568.4 | 1,529.7 | 8,647 |
| November 04, 2025 | 1,551.9 | 1,565.5 | 1,565.5 | 1,585.1 | 1,520.6 | 13,287 |
| November 03, 2025 | 1,550 | 1,540.1 | 1,540.1 | 1,551 | 1,525 | 4,566 |
| October 31, 2025 | 1,542 | 1,543.8 | 1,543.8 | 1,555 | 1,540.5 | 5,997 |
| October 30, 2025 | 1,549.2 | 1,541.8 | 1,541.8 | 1,571.2 | 1,540 | 7,481 |
| October 29, 2025 | 1,534 | 1,546.1 | 1,546.1 | 1,565 | 1,526.2 | 8,181 |
| October 28, 2025 | 1,539 | 1,534 | 1,534 | 1,564 | 1,529.2 | 6,905 |
| October 27, 2025 | 1,532.4 | 1,538.5 | 1,538.5 | 1,544.7 | 1,520.7 | 6,268 |
| October 24, 2025 | 1,535.3 | 1,526.8 | 1,526.8 | 1,548 | 1,517 | 5,504 |
| October 23, 2025 | 1,544.6 | 1,532.2 | 1,532.2 | 1,548.8 | 1,521.9 | 13,457 |
| October 21, 2025 | 1,538 | 1,544.6 | 1,544.6 | 1,550 | 1,525.6 | 1,960 |
| October 20, 2025 | 1,507.9 | 1,523.5 | 1,523.5 | 1,531 | 1,500.6 | 3,594 |
| October 17, 2025 | 1,506.2 | 1,507.9 | 1,507.9 | 1,538 | 1,500 | 19,605 |
| October 16, 2025 | 1,519.9 | 1,507.4 | 1,507.4 | 1,533.5 | 1,500.1 | 7,569 |
| October 15, 2025 | 1,534.8 | 1,511 | 1,511 | 1,570 | 1,501.4 | 11,864 |
| October 14, 2025 | 1,540.9 | 1,527.4 | 1,527.4 | 1,550 | 1,515 | 8,046 |
| October 13, 2025 | 1,573.7 | 1,536 | 1,536 | 1,580 | 1,530.1 | 13,855 |
| October 10, 2025 | 1,573 | 1,573.7 | 1,573.7 | 1,597.8 | 1,557 | 8,625 |
| October 09, 2025 | 1,595.2 | 1,579.9 | 1,579.9 | 1,603.1 | 1,571 | 10,115 |
| October 08, 2025 | 1,622 | 1,587.1 | 1,587.1 | 1,640 | 1,580.2 | 14,108 |
| October 07, 2025 | 1,668.1 | 1,636.2 | 1,636.2 | 1,668.1 | 1,625.2 | 10,499 |
| October 06, 2025 | 1,700.1 | 1,654.9 | 1,654.9 | 1,798 | 1,640.1 | 46,831 |
| October 03, 2025 | 1,620 | 1,691.5 | 1,691.5 | 1,699 | 1,620 | 21,768 |
| October 01, 2025 | 1,620 | 1,626 | 1,626 | 1,680.3 | 1,598.8 | 27,526 |
| September 30, 2025 | 1,570 | 1,618 | 1,618 | 1,639 | 1,570 | 15,642 |
| September 29, 2025 | 1,610 | 1,575.6 | 1,575.6 | 1,622.4 | 1,570 | 11,428 |
| September 26, 2025 | 1,665.1 | 1,609.5 | 1,609.5 | 1,681.5 | 1,591.5 | 16,738 |
| September 25, 2025 | 1,677 | 1,658.6 | 1,658.6 | 1,679.6 | 1,641.3 | 17,404 |
| September 24, 2025 | 1,601.8 | 1,677.2 | 1,677.2 | 1,748 | 1,590 | 183,725 |
| September 23, 2025 | 1,496.5 | 1,592.9 | 1,592.9 | 1,613.9 | 1,496.5 | 59,800 |
| September 22, 2025 | 1,496.2 | 1,504 | 1,504 | 1,513.4 | 1,443.8 | 16,373 |
| September 19, 2025 | 1,500.4 | 1,496.2 | 1,496.2 | 1,509.6 | 1,491.1 | 8,365 |
| September 18, 2025 | 1,516.3 | 1,494.4 | 1,494.4 | 1,518 | 1,482.1 | 19,257 |
| September 17, 2025 | 1,518.5 | 1,508.4 | 1,508.4 | 1,550 | 1,500.1 | 22,914 |
| September 16, 2025 | 1,511.2 | 1,498 | 1,498 | 1,530.2 | 1,490 | 21,956 |
| September 15, 2025 | 1,495 | 1,505.2 | 1,505.2 | 1,519.9 | 1,494 | 6,755 |
| September 12, 2025 | 1,504.7 | 1,502.7 | 1,502.7 | 1,515 | 1,490.1 | 11,213 |
| September 11, 2025 | 1,501 | 1,489.8 | 1,489.8 | 1,521.5 | 1,479.5 | 8,295 |
| September 10, 2025 | 1,532.7 | 1,498.9 | 1,498.9 | 1,543.8 | 1,491.2 | 14,552 |
| September 09, 2025 | 1,528 | 1,522.8 | 1,522.8 | 1,559 | 1,512.1 | 16,302 |
| September 08, 2025 | 1,522 | 1,521.3 | 1,521.3 | 1,531.8 | 1,500 | 8,192 |