1,374.30
-8(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 1,383.2 | 1,374.3 | 1,374.3 | 1,386.3 | 1,365.1 | 3,378 |
| October 30, 2025 | 1,376.5 | 1,382.3 | 1,382.3 | 1,391.9 | 1,371.2 | 4,526 |
| October 29, 2025 | 1,391.5 | 1,376.5 | 1,376.5 | 1,428.9 | 1,369.1 | 21,116 |
| October 28, 2025 | 1,394.8 | 1,389.5 | 1,389.5 | 1,400.3 | 1,388 | 2,268 |
| October 27, 2025 | 1,396.8 | 1,389.2 | 1,389.2 | 1,410 | 1,382.9 | 6,570 |
| October 24, 2025 | 1,400 | 1,383 | 1,383 | 1,405.7 | 1,379.1 | 5,006 |
| October 23, 2025 | 1,414 | 1,400.1 | 1,400.1 | 1,414 | 1,390.1 | 7,900 |
| October 21, 2025 | 1,392.4 | 1,395.2 | 1,395.2 | 1,424 | 1,386 | 3,353 |
| October 20, 2025 | 1,383.4 | 1,375.6 | 1,375.6 | 1,391.5 | 1,371.1 | 10,652 |
| October 17, 2025 | 1,396 | 1,383.4 | 1,383.4 | 1,402.9 | 1,377 | 5,866 |
| October 16, 2025 | 1,360 | 1,394 | 1,394 | 1,402.4 | 1,360 | 11,952 |
| October 15, 2025 | 1,365 | 1,374.3 | 1,374.3 | 1,379 | 1,362 | 4,900 |
| October 14, 2025 | 1,382 | 1,361.1 | 1,361.1 | 1,410 | 1,339 | 20,853 |
| October 13, 2025 | 1,396.5 | 1,382.1 | 1,382.1 | 1,421.9 | 1,377 | 10,060 |
| October 10, 2025 | 1,382.6 | 1,396.5 | 1,396.5 | 1,421 | 1,375.4 | 12,469 |
| October 09, 2025 | 1,373.4 | 1,375.4 | 1,375.4 | 1,385.6 | 1,364.2 | 4,132 |
| October 08, 2025 | 1,370.8 | 1,364.5 | 1,364.5 | 1,379.7 | 1,357 | 9,492 |
| October 07, 2025 | 1,372.9 | 1,370.8 | 1,370.8 | 1,387.2 | 1,368.6 | 8,188 |
| October 06, 2025 | 1,403 | 1,372.9 | 1,372.9 | 1,403 | 1,365 | 26,081 |
| October 03, 2025 | 1,413.7 | 1,385.9 | 1,385.9 | 1,416.1 | 1,380.5 | 9,001 |
| October 01, 2025 | 1,382.8 | 1,406.3 | 1,406.3 | 1,410 | 1,379 | 4,229 |
| September 30, 2025 | 1,370 | 1,377.3 | 1,377.3 | 1,416.3 | 1,370 | 7,033 |
| September 29, 2025 | 1,424.9 | 1,367 | 1,367 | 1,441 | 1,358 | 13,749 |
| September 26, 2025 | 1,416 | 1,390.3 | 1,390.3 | 1,465 | 1,385 | 17,611 |
| September 25, 2025 | 1,441.2 | 1,416.6 | 1,416.6 | 1,455.2 | 1,411 | 9,246 |
| September 24, 2025 | 1,500 | 1,441.2 | 1,441.2 | 1,521.5 | 1,432.5 | 18,774 |
| September 23, 2025 | 1,500.9 | 1,501 | 1,501 | 1,530.2 | 1,494.6 | 30,646 |
| September 22, 2025 | 1,498 | 1,500.9 | 1,500.9 | 1,520 | 1,480 | 18,690 |
| September 19, 2025 | 1,509 | 1,498 | 1,498 | 1,537 | 1,491 | 17,508 |
| September 18, 2025 | 1,506.7 | 1,495.4 | 1,495.4 | 1,512.5 | 1,490 | 4,134 |
| September 17, 2025 | 1,500 | 1,496.6 | 1,496.6 | 1,513 | 1,488.5 | 4,274 |
| September 16, 2025 | 1,482.9 | 1,492.1 | 1,492.1 | 1,509.6 | 1,467.1 | 7,670 |
| September 15, 2025 | 1,491 | 1,477 | 1,477 | 1,495.8 | 1,472.4 | 5,067 |
| September 12, 2025 | 1,493.5 | 1,492.4 | 1,492.4 | 1,512.4 | 1,485.1 | 7,301 |
| September 11, 2025 | 1,511.8 | 1,492.8 | 1,492.8 | 1,533 | 1,489 | 8,444 |
| September 10, 2025 | 1,505.8 | 1,511.8 | 1,511.8 | 1,565 | 1,499.4 | 22,270 |
| September 09, 2025 | 1,515 | 1,516.7 | 1,516.7 | 1,569 | 1,504.2 | 26,163 |
| September 08, 2025 | 1,444 | 1,509.7 | 1,509.7 | 1,520 | 1,434.6 | 50,472 |
| September 05, 2025 | 1,467.1 | 1,426.5 | 1,426.5 | 1,467.1 | 1,419.9 | 7,084 |
| September 04, 2025 | 1,480 | 1,461.3 | 1,461.3 | 1,490 | 1,455 | 10,986 |
| September 03, 2025 | 1,420.7 | 1,476.9 | 1,476.9 | 1,485 | 1,413.5 | 14,672 |
| September 02, 2025 | 1,437.8 | 1,413.3 | 1,413.3 | 1,445.4 | 1,405.9 | 9,512 |
| September 01, 2025 | 1,450 | 1,437.8 | 1,437.8 | 1,475 | 1,432 | 12,115 |
| August 29, 2025 | 1,420 | 1,456.6 | 1,456.6 | 1,467.6 | 1,396.3 | 21,870 |
| August 28, 2025 | 1,385.2 | 1,410.5 | 1,410.5 | 1,430 | 1,385.2 | 7,852 |
| August 26, 2025 | 1,431 | 1,406.3 | 1,406.3 | 1,436.9 | 1,395 | 12,853 |
| August 25, 2025 | 1,435 | 1,437.4 | 1,437.4 | 1,460.9 | 1,429.9 | 9,769 |
| August 22, 2025 | 1,456 | 1,435.5 | 1,435.5 | 1,456 | 1,426.8 | 13,126 |
| August 21, 2025 | 1,470.6 | 1,457.6 | 1,457.6 | 1,498.8 | 1,450.1 | 20,884 |
| August 20, 2025 | 1,477.8 | 1,470.6 | 1,470.6 | 1,505.1 | 1,460 | 27,772 |
| August 19, 2025 | 1,525.4 | 1,473.9 | 1,473.9 | 1,635.7 | 1,465.1 | 161,505 |
| August 18, 2025 | 1,500 | 1,517.4 | 1,517.4 | 1,527.1 | 1,470.2 | 23,860 |
| August 14, 2025 | 1,502.5 | 1,498 | 1,498 | 1,528.6 | 1,483 | 9,116 |
| August 13, 2025 | 1,467 | 1,502.5 | 1,502.5 | 1,510 | 1,467 | 8,670 |
| August 12, 2025 | 1,500 | 1,480.1 | 1,480.1 | 1,500 | 1,466 | 5,155 |
| August 11, 2025 | 1,444.2 | 1,486 | 1,486 | 1,510.3 | 1,427 | 13,012 |
| August 08, 2025 | 1,452.4 | 1,436.6 | 1,436.6 | 1,461.5 | 1,433 | 4,426 |
| August 07, 2025 | 1,445 | 1,465.7 | 1,465.7 | 1,471 | 1,432 | 6,472 |
| August 06, 2025 | 1,479 | 1,449.6 | 1,449.6 | 1,490 | 1,445 | 9,553 |
| August 05, 2025 | 1,487 | 1,471.8 | 1,471.8 | 1,507 | 1,456.5 | 10,782 |