1,478.00
-18.1(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,494.6 | 1,478 | 1,478 | 1,498.4 | 1,475.9 | 7.82M |
| November 06, 2025 | 1,484 | 1,496.1 | 1,496.1 | 1,501.6 | 1,476.2 | 16.77M |
| November 04, 2025 | 1,483.9 | 1,473.1 | 1,473.1 | 1,492.8 | 1,470.1 | 10.01M |
| November 03, 2025 | 1,486 | 1,484.7 | 1,484.7 | 1,495 | 1,479.3 | 8.45M |
| October 31, 2025 | 1,490.4 | 1,486.4 | 1,486.4 | 1,497.5 | 1,482.3 | 8.76M |
| October 30, 2025 | 1,500 | 1,488.5 | 1,488.5 | 1,503.1 | 1,484 | 9.32M |
| October 29, 2025 | 1,490 | 1,504.2 | 1,504.2 | 1,508.3 | 1,488.1 | 11.88M |
| October 28, 2025 | 1,484.1 | 1,486.9 | 1,486.9 | 1,492 | 1,477.6 | 17.63M |
| October 27, 2025 | 1,463 | 1,484.1 | 1,484.1 | 1,485 | 1,458 | 14.11M |
| October 24, 2025 | 1,450 | 1,451.6 | 1,451.6 | 1,459.8 | 1,441 | 9.7M |
| October 23, 2025 | 1,475 | 1,448.4 | 1,448.4 | 1,482.9 | 1,444.6 | 18.71M |
| October 21, 2025 | 1,468 | 1,465.2 | 1,465.2 | 1,474 | 1,460 | 2.07M |
| October 20, 2025 | 1,440 | 1,466.8 | 1,466.8 | 1,473.8 | 1,433.3 | 24.72M |
| October 17, 2025 | 1,401 | 1,416.8 | 1,416.8 | 1,423.3 | 1,399.1 | 19.33M |
| October 16, 2025 | 1,375.1 | 1,398.3 | 1,398.3 | 1,400.5 | 1,375 | 12.32M |
| October 15, 2025 | 1,383 | 1,374.3 | 1,374.3 | 1,384 | 1,372.7 | 10.88M |
| October 14, 2025 | 1,380 | 1,375.9 | 1,375.9 | 1,388 | 1,370.1 | 9.77M |
| October 13, 2025 | 1,376.9 | 1,375 | 1,375 | 1,377.7 | 1,367.8 | 7.6M |
| October 10, 2025 | 1,377.8 | 1,381.7 | 1,381.7 | 1,388 | 1,375.1 | 6.37M |
| October 09, 2025 | 1,374 | 1,377.8 | 1,377.8 | 1,380 | 1,369.1 | 8.83M |
| October 08, 2025 | 1,384.8 | 1,367.4 | 1,367.4 | 1,389 | 1,364.5 | 8.53M |
| October 07, 2025 | 1,376 | 1,384.8 | 1,384.8 | 1,395.9 | 1,375.9 | 11.24M |
| October 06, 2025 | 1,360 | 1,375 | 1,375 | 1,377.4 | 1,359 | 12.4M |
| October 03, 2025 | 1,363.2 | 1,363.4 | 1,363.4 | 1,371.6 | 1,356.9 | 12.84M |
| October 01, 2025 | 1,367 | 1,368.7 | 1,368.7 | 1,378.6 | 1,362.7 | 12.05M |
| September 30, 2025 | 1,377.1 | 1,364 | 1,364 | 1,377.1 | 1,362.8 | 14.55M |
| September 29, 2025 | 1,381.6 | 1,372.8 | 1,372.8 | 1,389 | 1,368 | 14.23M |
| September 26, 2025 | 1,372 | 1,377.6 | 1,377.6 | 1,382.7 | 1,366 | 9.88M |
| September 25, 2025 | 1,381.3 | 1,372.4 | 1,372.4 | 1,384.5 | 1,369 | 11.41M |
| September 24, 2025 | 1,385.3 | 1,384.7 | 1,384.7 | 1,396 | 1,383.2 | 4.07M |
| September 23, 2025 | 1,391 | 1,389.8 | 1,389.8 | 1,395 | 1,376.8 | 14.01M |
| September 22, 2025 | 1,403.9 | 1,390.6 | 1,390.6 | 1,410.7 | 1,388 | 7.76M |
| September 19, 2025 | 1,414.9 | 1,407.4 | 1,407.4 | 1,417 | 1,403.6 | 13.46M |
| September 18, 2025 | 1,420.4 | 1,415 | 1,415 | 1,422 | 1,410.7 | 9.33M |
| September 17, 2025 | 1,407 | 1,413.8 | 1,413.8 | 1,416.2 | 1,406.9 | 7.52M |
| September 16, 2025 | 1,404.7 | 1,405.3 | 1,405.3 | 1,408 | 1,398.2 | 8.69M |
| September 15, 2025 | 1,393 | 1,399.3 | 1,399.3 | 1,400.8 | 1,388.6 | 5.4M |
| September 12, 2025 | 1,383.3 | 1,395 | 1,395 | 1,396.3 | 1,380.5 | 7.4M |
| September 11, 2025 | 1,376 | 1,383.3 | 1,383.3 | 1,385.5 | 1,375 | 9.77M |
| September 10, 2025 | 1,383.9 | 1,377 | 1,377 | 1,388.5 | 1,374.1 | 7.79M |
| September 09, 2025 | 1,376.6 | 1,376.2 | 1,376.2 | 1,381.2 | 1,368.7 | 9.75M |
| September 08, 2025 | 1,380 | 1,378.5 | 1,378.5 | 1,386 | 1,372.4 | 6.99M |
| September 05, 2025 | 1,363 | 1,375 | 1,375 | 1,381 | 1,359.3 | 5.78M |
| September 04, 2025 | 1,371.8 | 1,359.3 | 1,359.3 | 1,374 | 1,357.1 | 13.22M |
| September 03, 2025 | 1,369.7 | 1,372.6 | 1,372.6 | 1,376.5 | 1,360.5 | 7.85M |
| September 02, 2025 | 1,354.8 | 1,366.5 | 1,366.5 | 1,384.5 | 1,354.5 | 11.52M |
| September 01, 2025 | 1,356 | 1,353.9 | 1,353.9 | 1,363.2 | 1,340.6 | 11.23M |
| August 29, 2025 | 1,381.1 | 1,356 | 1,356 | 1,403.5 | 1,350 | 18.75M |
| August 28, 2025 | 1,389.9 | 1,381.1 | 1,381.1 | 1,389.9 | 1,366.5 | 10.73M |
| August 26, 2025 | 1,408 | 1,384.9 | 1,384.9 | 1,410 | 1,381.6 | 12.14M |
| August 25, 2025 | 1,414.7 | 1,412.6 | 1,412.6 | 1,419.5 | 1,405.7 | 5.98M |
| August 22, 2025 | 1,420 | 1,409.2 | 1,409.2 | 1,423.4 | 1,407.9 | 5.82M |
| August 21, 2025 | 1,425 | 1,424.8 | 1,424.8 | 1,431.9 | 1,420.3 | 11.02M |
| August 20, 2025 | 1,413 | 1,413 | 1,413 | 1,424.9 | 1,410 | 8.73M |
| August 19, 2025 | 1,390 | 1,420.1 | 1,420.1 | 1,421 | 1,389.1 | 14.38M |
| August 18, 2025 | 1,390 | 1,381.7 | 1,381.7 | 1,394.9 | 1,377 | 11.78M |
| August 14, 2025 | 1,377.3 | 1,373.8 | 1,373.8 | 1,380.7 | 1,370.1 | 7.13M |
| August 13, 2025 | 1,388 | 1,382.6 | 1,377.1 | 1,391.8 | 1,377.5 | 7.46M |
| August 12, 2025 | 1,381.9 | 1,380.4 | 1,374.91 | 1,401.9 | 1,375.2 | 12.24M |
| August 11, 2025 | 1,370 | 1,386.2 | 1,380.69 | 1,388 | 1,361.2 | 10M |