1,768.40
+10.1(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 1,775 | 1,758.3 | 1,758.3 | 1,814 | 1,718.5 | 384,920 |
| November 18, 2025 | 1,748 | 1,717.3 | 1,717.3 | 1,760 | 1,709.6 | 80,958 |
| November 17, 2025 | 1,780 | 1,743.6 | 1,743.6 | 1,794.7 | 1,733 | 108,502 |
| November 14, 2025 | 1,768 | 1,760 | 1,760 | 1,780 | 1,756.3 | 69,846 |
| November 13, 2025 | 1,748.1 | 1,763.1 | 1,763.1 | 1,798 | 1,748.1 | 121,733 |
| November 12, 2025 | 1,770.5 | 1,748 | 1,748 | 1,789.4 | 1,701 | 120,229 |
| November 11, 2025 | 1,764.4 | 1,764.4 | 1,764.4 | 1,774.5 | 1,721.2 | 146,493 |
| November 10, 2025 | 1,695 | 1,748.5 | 1,748.5 | 1,783.6 | 1,653.2 | 426,807 |
| November 07, 2025 | 1,716.1 | 1,690.8 | 1,690.8 | 1,733 | 1,683.7 | 160,578 |
| November 06, 2025 | 1,739.9 | 1,709.2 | 1,709.2 | 1,739.9 | 1,689 | 211,722 |
| November 04, 2025 | 1,705 | 1,730.6 | 1,730.6 | 1,786.4 | 1,675 | 2.75M |
| November 03, 2025 | 1,614.5 | 1,632.2 | 1,632.2 | 1,644.7 | 1,574.3 | 305,002 |
| October 31, 2025 | 1,598.8 | 1,614.5 | 1,614.5 | 1,625 | 1,572 | 212,302 |
| October 30, 2025 | 1,570 | 1,581.3 | 1,581.3 | 1,628 | 1,557.8 | 306,139 |
| October 29, 2025 | 1,532.3 | 1,568.8 | 1,568.8 | 1,588.8 | 1,512.4 | 293,025 |
| October 28, 2025 | 1,499.9 | 1,525 | 1,525 | 1,534.4 | 1,488.2 | 134,346 |
| October 27, 2025 | 1,520.2 | 1,493.2 | 1,493.2 | 1,520.2 | 1,474.3 | 66,499 |
| October 24, 2025 | 1,521.5 | 1,508.1 | 1,508.1 | 1,552.2 | 1,500 | 70,302 |
| October 23, 2025 | 1,570 | 1,509.4 | 1,509.4 | 1,575 | 1,502 | 130,405 |
| October 21, 2025 | 1,537.4 | 1,547.9 | 1,547.9 | 1,564 | 1,534.6 | 28,862 |
| October 20, 2025 | 1,467.1 | 1,530 | 1,530 | 1,553.9 | 1,447.1 | 213,640 |
| October 17, 2025 | 1,504 | 1,476.7 | 1,476.7 | 1,514.2 | 1,455.5 | 84,004 |
| October 16, 2025 | 1,544 | 1,503.9 | 1,503.9 | 1,571.5 | 1,497 | 73,071 |
| October 15, 2025 | 1,531.5 | 1,532.3 | 1,532.3 | 1,563.7 | 1,525 | 105,862 |
| October 14, 2025 | 1,531 | 1,530 | 1,530 | 1,544 | 1,516.7 | 120,850 |
| October 13, 2025 | 1,506.6 | 1,529.5 | 1,529.5 | 1,538.3 | 1,494.1 | 51,854 |
| October 10, 2025 | 1,509 | 1,506.6 | 1,506.6 | 1,542 | 1,499.1 | 101,495 |
| October 09, 2025 | 1,509.1 | 1,502 | 1,502 | 1,509.1 | 1,491.3 | 45,958 |
| October 08, 2025 | 1,519 | 1,497.4 | 1,497.4 | 1,528.7 | 1,493.9 | 103,146 |
| October 07, 2025 | 1,556 | 1,518.9 | 1,518.9 | 1,577.5 | 1,516 | 160,680 |
| October 06, 2025 | 1,535 | 1,545.6 | 1,545.6 | 1,552.4 | 1,491.1 | 182,932 |
| October 03, 2025 | 1,521 | 1,526.5 | 1,526.5 | 1,538.7 | 1,502 | 85,032 |
| October 01, 2025 | 1,463.6 | 1,508.3 | 1,508.3 | 1,529 | 1,457.5 | 103,915 |
| September 30, 2025 | 1,460 | 1,452.4 | 1,452.4 | 1,477.6 | 1,425.1 | 106,892 |
| September 29, 2025 | 1,463.3 | 1,460.1 | 1,460.1 | 1,467 | 1,418.1 | 109,219 |
| September 26, 2025 | 1,460.9 | 1,451.7 | 1,451.7 | 1,526 | 1,445.1 | 291,450 |
| September 25, 2025 | 1,506.5 | 1,460.9 | 1,460.9 | 1,512.9 | 1,451.2 | 133,506 |
| September 24, 2025 | 1,534 | 1,519.2 | 1,519.2 | 1,544.7 | 1,502.5 | 80,476 |
| September 23, 2025 | 1,506.7 | 1,531.5 | 1,531.5 | 1,554.4 | 1,494.4 | 324,969 |
| September 22, 2025 | 1,471.1 | 1,506.7 | 1,506.7 | 1,515.6 | 1,470.2 | 187,270 |
| September 19, 2025 | 1,469.9 | 1,480.5 | 1,480.5 | 1,486 | 1,451.8 | 120,746 |
| September 18, 2025 | 1,470 | 1,463 | 1,463 | 1,471 | 1,438.6 | 102,318 |
| September 17, 2025 | 1,500 | 1,459.3 | 1,459.3 | 1,508.9 | 1,457 | 346,827 |
| September 16, 2025 | 1,440.4 | 1,439 | 1,439 | 1,455 | 1,417.3 | 104,738 |
| September 15, 2025 | 1,409.8 | 1,433.3 | 1,433.3 | 1,439.7 | 1,391.2 | 143,839 |
| September 12, 2025 | 1,394.2 | 1,400.3 | 1,400.3 | 1,410.7 | 1,372.2 | 63,589 |
| September 11, 2025 | 1,398 | 1,394.2 | 1,394.2 | 1,418.8 | 1,388.2 | 57,242 |
| September 10, 2025 | 1,431.5 | 1,393.1 | 1,393.1 | 1,440 | 1,381.8 | 87,869 |
| September 09, 2025 | 1,437.1 | 1,431.5 | 1,431.5 | 1,443.9 | 1,404.1 | 87,426 |
| September 08, 2025 | 1,417.7 | 1,437.1 | 1,437.1 | 1,448.4 | 1,412.1 | 134,434 |
| September 05, 2025 | 1,380.9 | 1,402.6 | 1,402.6 | 1,418 | 1,372 | 120,406 |
| September 04, 2025 | 1,450 | 1,369.7 | 1,369.7 | 1,455 | 1,360.3 | 236,183 |
| September 03, 2025 | 1,347 | 1,416 | 1,416 | 1,428.8 | 1,333.3 | 492,244 |
| September 02, 2025 | 1,340 | 1,340.2 | 1,340.2 | 1,368.7 | 1,312.2 | 353,249 |
| September 01, 2025 | 1,305.5 | 1,328.5 | 1,328.5 | 1,344.5 | 1,293 | 145,319 |
| August 29, 2025 | 1,330 | 1,295 | 1,295 | 1,364 | 1,285.9 | 267,755 |
| August 28, 2025 | 1,358.9 | 1,343.2 | 1,343.2 | 1,369.9 | 1,337 | 107,055 |
| August 26, 2025 | 1,346 | 1,361.2 | 1,361.2 | 1,376.6 | 1,325.1 | 146,005 |
| August 25, 2025 | 1,404.9 | 1,346.3 | 1,346.3 | 1,407.5 | 1,341 | 156,629 |
| August 22, 2025 | 1,357.8 | 1,378.9 | 1,378.9 | 1,394.5 | 1,340 | 206,629 |