1,499.90
-51.8(-3.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 1,541.9 | 1,499.9 | 1,499.9 | 1,549.5 | 1,467.2 | 33,802 |
| December 29, 2025 | 1,545 | 1,551.7 | 1,551.7 | 1,576 | 1,532.9 | 50,391 |
| December 26, 2025 | 1,471 | 1,572.7 | 1,572.7 | 1,591 | 1,471 | 206,025 |
| December 24, 2025 | 1,366.2 | 1,504.4 | 1,504.4 | 1,544.5 | 1,352.1 | 846,384 |
| December 23, 2025 | 1,299 | 1,369.7 | 1,369.7 | 1,389.7 | 1,291.1 | 88,206 |
| December 22, 2025 | 1,194.5 | 1,311.8 | 1,311.8 | 1,352 | 1,188 | 414,905 |
| December 19, 2025 | 1,173.8 | 1,180.1 | 1,180.1 | 1,185.1 | 1,153 | 20,330 |
| December 18, 2025 | 1,183.3 | 1,164.1 | 1,164.1 | 1,186.7 | 1,155 | 20,263 |
| December 17, 2025 | 1,212 | 1,179.4 | 1,179.4 | 1,222 | 1,175 | 17,283 |
| December 16, 2025 | 1,229 | 1,211 | 1,211 | 1,232.9 | 1,203 | 30,203 |
| December 15, 2025 | 1,230 | 1,225.3 | 1,225.3 | 1,249.4 | 1,206.3 | 40,211 |
| December 12, 2025 | 1,185 | 1,228.7 | 1,228.7 | 1,239 | 1,185 | 11,662 |
| December 11, 2025 | 1,206.8 | 1,199.8 | 1,199.8 | 1,212.8 | 1,193 | 7,786 |
| December 10, 2025 | 1,223.5 | 1,205.6 | 1,205.6 | 1,228.4 | 1,192 | 14,653 |
| December 09, 2025 | 1,204.8 | 1,208.7 | 1,208.7 | 1,230 | 1,180.8 | 13,348 |
| December 08, 2025 | 1,277 | 1,205.5 | 1,205.5 | 1,277 | 1,189 | 15,860 |
| December 05, 2025 | 1,266.1 | 1,259.9 | 1,259.9 | 1,289 | 1,240.7 | 11,457 |
| December 04, 2025 | 1,288 | 1,253.6 | 1,253.6 | 1,288 | 1,247.5 | 25,712 |
| December 03, 2025 | 1,330.2 | 1,289.7 | 1,289.7 | 1,330.2 | 1,279 | 20,175 |
| December 02, 2025 | 1,345.1 | 1,330.2 | 1,330.2 | 1,345.1 | 1,324.9 | 16,970 |
| December 01, 2025 | 1,352 | 1,345.1 | 1,345.1 | 1,370 | 1,335 | 11,698 |
| November 28, 2025 | 1,360.6 | 1,358.8 | 1,358.8 | 1,374.1 | 1,349 | 13,350 |
| November 27, 2025 | 1,370.9 | 1,360.6 | 1,360.6 | 1,384.5 | 1,356.2 | 8,087 |
| November 26, 2025 | 1,338 | 1,370.9 | 1,370.9 | 1,380 | 1,338 | 24,396 |
| November 25, 2025 | 1,345 | 1,340 | 1,340 | 1,360 | 1,332 | 10,470 |
| November 24, 2025 | 1,370.6 | 1,340.5 | 1,340.5 | 1,372.8 | 1,332 | 7,127 |
| November 21, 2025 | 1,370 | 1,359 | 1,359 | 1,379 | 1,353 | 11,174 |
| November 19, 2025 | 1,406.3 | 1,393.3 | 1,393.3 | 1,410.9 | 1,389 | 19,925 |
| November 18, 2025 | 1,411.7 | 1,404.9 | 1,404.9 | 1,433.7 | 1,397 | 34,474 |
| November 17, 2025 | 1,447 | 1,405.6 | 1,405.6 | 1,447 | 1,402 | 7,898 |
| November 14, 2025 | 1,436.5 | 1,429.4 | 1,429.4 | 1,439 | 1,415.2 | 4,236 |
| November 13, 2025 | 1,432.6 | 1,417 | 1,417 | 1,440 | 1,412 | 10,827 |
| November 12, 2025 | 1,440.8 | 1,432.6 | 1,420.6 | 1,460 | 1,420 | 12,856 |
| November 11, 2025 | 1,490 | 1,429.4 | 1,429.4 | 1,497 | 1,419.4 | 16,404 |
| November 10, 2025 | 1,468 | 1,468.6 | 1,468.6 | 1,508 | 1,460 | 22,692 |
| November 07, 2025 | 1,384.9 | 1,490.2 | 1,490.2 | 1,560 | 1,360 | 230,036 |
| November 06, 2025 | 1,355 | 1,377.6 | 1,377.6 | 1,413 | 1,345 | 38,885 |
| November 04, 2025 | 1,370.9 | 1,355 | 1,355 | 1,374.9 | 1,348 | 6,115 |
| November 03, 2025 | 1,379.7 | 1,365.4 | 1,365.4 | 1,379.7 | 1,355 | 5,842 |
| 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 |