961.30
-6.5(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 968.3 | 961.3 | 961.3 | 971.3 | 958.45 | 19,892 |
| December 03, 2025 | 972 | 967.8 | 967.8 | 976.45 | 957.1 | 23,721 |
| December 02, 2025 | 970 | 975.1 | 975.1 | 990 | 960.55 | 40,609 |
| December 01, 2025 | 941.4 | 972.6 | 972.6 | 994 | 930 | 175,413 |
| November 28, 2025 | 929.2 | 934.4 | 934.4 | 942.5 | 908.1 | 79,814 |
| November 27, 2025 | 918.6 | 925.6 | 925.6 | 930 | 912.6 | 28,700 |
| November 26, 2025 | 910.1 | 918.6 | 918.6 | 927 | 904.6 | 18,592 |
| November 25, 2025 | 918.1 | 909.3 | 909.3 | 923.2 | 904.6 | 29,306 |
| November 24, 2025 | 924.4 | 913.8 | 913.8 | 928.1 | 900.6 | 62,504 |
| November 21, 2025 | 952.9 | 922.8 | 922.8 | 953.1 | 920 | 45,202 |
| November 19, 2025 | 980.8 | 969.4 | 969.4 | 986.9 | 962.6 | 39,862 |
| November 18, 2025 | 1,020 | 980.8 | 980.8 | 1,020 | 978 | 84,082 |
| November 17, 2025 | 1,034 | 1,018 | 1,018 | 1,038.3 | 1,015 | 45,455 |
| November 14, 2025 | 1,046.6 | 1,025.8 | 1,025.8 | 1,048 | 1,021.9 | 52,667 |
| November 13, 2025 | 1,050.5 | 1,046.6 | 1,046.6 | 1,059.2 | 1,036.9 | 201,186 |
| November 12, 2025 | 1,040 | 1,054.3 | 1,054.3 | 1,071.9 | 1,005 | 821,334 |
| November 11, 2025 | 1,130 | 1,174.4 | 1,174.4 | 1,189.9 | 1,106.5 | 284,355 |
| November 10, 2025 | 1,125 | 1,118.7 | 1,118.7 | 1,125 | 1,105 | 88,540 |
| November 07, 2025 | 1,139 | 1,115.4 | 1,115.4 | 1,143.1 | 1,096.1 | 142,400 |
| November 06, 2025 | 1,091 | 1,139.6 | 1,139.6 | 1,183 | 1,090.5 | 590,633 |
| November 04, 2025 | 1,045 | 1,084.4 | 1,084.4 | 1,106.2 | 1,037.5 | 237,861 |
| November 03, 2025 | 1,032 | 1,046.5 | 1,046.5 | 1,051 | 1,032 | 22,451 |
| October 31, 2025 | 1,035 | 1,034 | 1,034 | 1,042.5 | 1,030 | 14,843 |
| October 30, 2025 | 1,044.8 | 1,035.3 | 1,035.3 | 1,050 | 1,031.9 | 17,725 |
| October 29, 2025 | 1,045.8 | 1,040.6 | 1,040.6 | 1,056 | 1,033.9 | 42,545 |
| October 28, 2025 | 1,048.8 | 1,039 | 1,039 | 1,060.9 | 1,035.9 | 28,284 |
| October 27, 2025 | 1,052.5 | 1,048.8 | 1,048.8 | 1,062 | 1,045 | 25,910 |
| October 24, 2025 | 1,069.9 | 1,052.5 | 1,052.5 | 1,069.9 | 1,043.1 | 27,305 |
| October 23, 2025 | 1,082.5 | 1,061.9 | 1,061.9 | 1,085.7 | 1,060 | 27,588 |
| October 21, 2025 | 1,071 | 1,075.7 | 1,075.7 | 1,084.8 | 1,067.1 | 16,404 |
| October 20, 2025 | 1,059.1 | 1,061 | 1,061 | 1,065.2 | 1,037.1 | 22,920 |
| October 17, 2025 | 1,060 | 1,052.3 | 1,052.3 | 1,066.6 | 1,045.6 | 24,348 |
| October 16, 2025 | 1,069.9 | 1,055 | 1,055 | 1,069.9 | 1,047.3 | 31,846 |
| October 15, 2025 | 1,015.1 | 1,061.4 | 1,061.4 | 1,090 | 1,015.1 | 66,977 |
| October 14, 2025 | 1,051.7 | 1,015.5 | 1,015.5 | 1,053.5 | 1,010.6 | 46,782 |
| October 13, 2025 | 1,032 | 1,047.5 | 1,047.5 | 1,064 | 1,032 | 37,657 |
| October 10, 2025 | 1,043.3 | 1,056 | 1,056 | 1,070 | 1,043.3 | 18,283 |
| October 09, 2025 | 1,057.6 | 1,043.3 | 1,043.3 | 1,074.9 | 1,034 | 48,856 |
| October 08, 2025 | 1,080.2 | 1,066.4 | 1,066.4 | 1,084 | 1,060 | 20,099 |
| October 07, 2025 | 1,092.9 | 1,075.9 | 1,075.9 | 1,109 | 1,070.7 | 54,509 |
| October 06, 2025 | 1,092 | 1,089.3 | 1,089.3 | 1,099 | 1,070 | 48,595 |
| October 03, 2025 | 1,057.5 | 1,086.5 | 1,086.5 | 1,090.6 | 1,056.4 | 48,909 |
| October 01, 2025 | 1,046.7 | 1,057.5 | 1,057.5 | 1,064 | 1,035 | 45,627 |
| September 30, 2025 | 1,060 | 1,046 | 1,046 | 1,073.6 | 1,040 | 44,670 |
| September 29, 2025 | 1,048 | 1,067.7 | 1,067.7 | 1,134 | 1,045.2 | 243,231 |
| September 26, 2025 | 1,081.3 | 1,046.3 | 1,046.3 | 1,087.1 | 1,040.4 | 65,550 |
| September 25, 2025 | 1,116.7 | 1,091.4 | 1,091.4 | 1,134.4 | 1,087 | 59,650 |
| September 24, 2025 | 1,137.9 | 1,124.9 | 1,124.9 | 1,153.7 | 1,115 | 103,122 |
| September 23, 2025 | 1,092 | 1,133.8 | 1,133.8 | 1,146 | 1,082.2 | 202,817 |
| September 22, 2025 | 1,071 | 1,086.8 | 1,086.8 | 1,134.4 | 1,066.5 | 226,122 |
| September 19, 2025 | 1,058 | 1,070.8 | 1,070.8 | 1,081 | 1,058 | 38,224 |
| September 18, 2025 | 1,075 | 1,057.4 | 1,057.4 | 1,080 | 1,050.5 | 44,091 |
| September 17, 2025 | 1,075 | 1,060.7 | 1,060.7 | 1,081 | 1,055.8 | 33,664 |
| September 16, 2025 | 1,053.4 | 1,072.4 | 1,072.4 | 1,075.4 | 1,052 | 43,927 |
| September 15, 2025 | 1,048.9 | 1,053.4 | 1,053.4 | 1,075 | 1,042.4 | 77,618 |
| September 12, 2025 | 1,059.3 | 1,041 | 1,041 | 1,059.3 | 1,032.8 | 28,278 |
| September 11, 2025 | 1,064.4 | 1,047.3 | 1,047.3 | 1,069.9 | 1,040.3 | 32,909 |
| September 10, 2025 | 1,058 | 1,054.1 | 1,054.1 | 1,081.4 | 1,050 | 35,448 |
| September 09, 2025 | 1,075 | 1,058 | 1,058 | 1,075 | 1,056 | 12,615 |
| September 08, 2025 | 1,057.5 | 1,063.7 | 1,063.7 | 1,075.2 | 1,053.2 | 26,689 |