1,699.50
-14.5(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 1,717.9 | 1,699.5 | 1,699.5 | 1,739.7 | 1,680 | 91,797 |
| December 30, 2025 | 1,729 | 1,714 | 1,714 | 1,740 | 1,680 | 62,006 |
| December 29, 2025 | 1,749 | 1,734.4 | 1,734.4 | 1,759.5 | 1,717.1 | 99,778 |
| December 26, 2025 | 1,752.5 | 1,749 | 1,749 | 1,764.6 | 1,732.3 | 52,022 |
| December 24, 2025 | 1,799 | 1,752.5 | 1,752.5 | 1,800 | 1,742.1 | 109,779 |
| December 23, 2025 | 1,725.9 | 1,779.6 | 1,779.6 | 1,782 | 1,725.9 | 133,633 |
| December 22, 2025 | 1,716.8 | 1,723.1 | 1,723.1 | 1,733.6 | 1,703 | 43,140 |
| December 19, 2025 | 1,675 | 1,711.8 | 1,711.8 | 1,749 | 1,675 | 128,190 |
| December 18, 2025 | 1,650 | 1,673.6 | 1,673.6 | 1,700.1 | 1,624.3 | 81,911 |
| December 17, 2025 | 1,659.5 | 1,645.9 | 1,645.9 | 1,670.9 | 1,621.1 | 66,527 |
| December 16, 2025 | 1,726 | 1,657.6 | 1,657.6 | 1,732.9 | 1,654 | 91,452 |
| December 15, 2025 | 1,662 | 1,726.4 | 1,726.4 | 1,738.9 | 1,655 | 110,274 |
| December 12, 2025 | 1,694.9 | 1,667.3 | 1,667.3 | 1,704 | 1,662.2 | 49,764 |
| December 11, 2025 | 1,670.1 | 1,691.3 | 1,691.3 | 1,694.9 | 1,660.3 | 36,384 |
| December 10, 2025 | 1,683 | 1,674.9 | 1,674.9 | 1,721.7 | 1,670.3 | 94,005 |
| December 09, 2025 | 1,653 | 1,702.1 | 1,702.1 | 1,709 | 1,629.8 | 155,429 |
| December 08, 2025 | 1,675 | 1,661.3 | 1,661.3 | 1,675 | 1,625.7 | 112,946 |
| December 05, 2025 | 1,660.1 | 1,668.3 | 1,668.3 | 1,684.2 | 1,637.3 | 71,966 |
| December 04, 2025 | 1,691 | 1,662.4 | 1,662.4 | 1,702.3 | 1,644.5 | 57,768 |
| December 03, 2025 | 1,667.1 | 1,702.4 | 1,702.4 | 1,728.5 | 1,667.1 | 125,841 |
| December 02, 2025 | 1,689.4 | 1,667.3 | 1,667.3 | 1,699.1 | 1,660.1 | 96,160 |
| December 01, 2025 | 1,712 | 1,681.1 | 1,681.1 | 1,716.5 | 1,673 | 67,338 |
| November 28, 2025 | 1,677.4 | 1,695.1 | 1,695.1 | 1,705.9 | 1,673 | 109,720 |
| November 27, 2025 | 1,708.1 | 1,669.2 | 1,669.2 | 1,711.8 | 1,661.2 | 85,992 |
| November 26, 2025 | 1,695 | 1,691.6 | 1,691.6 | 1,728.8 | 1,684.4 | 105,107 |
| November 25, 2025 | 1,687.8 | 1,699.4 | 1,699.4 | 1,721.5 | 1,674.1 | 104,695 |
| November 24, 2025 | 1,699 | 1,688 | 1,688 | 1,711 | 1,679.4 | 72,666 |
| November 21, 2025 | 1,768.4 | 1,697.5 | 1,697.5 | 1,770 | 1,683 | 127,419 |
| 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 |