1,220.00
-58.1(-4.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,330 | 1,312.4 | 1,312.4 | 1,340 | 1,214.2 | 13,741 |
| December 23, 2025 | 1,296.9 | 1,278.1 | 1,278.1 | 1,296.9 | 1,269.9 | 204 |
| December 22, 2025 | 1,220.2 | 1,253.7 | 1,253.7 | 1,267.8 | 1,220 | 109 |
| December 19, 2025 | 1,250 | 1,220.2 | 1,220.2 | 1,278 | 1,204.8 | 450 |
| December 18, 2025 | 1,295.9 | 1,232.4 | 1,232.4 | 1,295.9 | 1,232.4 | 1,819 |
| December 17, 2025 | 1,330 | 1,297.2 | 1,297.2 | 1,347.7 | 1,296.8 | 1,593 |
| December 16, 2025 | 1,340 | 1,365 | 1,365 | 1,379.9 | 1,290 | 15,388 |
| December 15, 2025 | 1,379.9 | 1,340 | 1,340 | 1,397.6 | 1,340 | 3,132 |
| December 12, 2025 | 1,372 | 1,386.8 | 1,386.8 | 1,399.9 | 1,310 | 4,378 |
| December 11, 2025 | 1,408 | 1,372 | 1,372 | 1,420 | 1,350 | 170 |
| December 10, 2025 | 1,365 | 1,378.9 | 1,378.9 | 1,394 | 1,320 | 1,029 |
| December 09, 2025 | 1,349.6 | 1,365 | 1,365 | 1,365 | 1,349.6 | 173 |
| December 08, 2025 | 1,350 | 1,356.3 | 1,356.3 | 1,365.7 | 1,302 | 778 |
| December 05, 2025 | 1,350 | 1,335 | 1,335 | 1,350 | 1,302 | 356 |
| December 04, 2025 | 1,356.5 | 1,315.1 | 1,315.1 | 1,370 | 1,306 | 599 |
| December 03, 2025 | 1,369.7 | 1,356.5 | 1,356.5 | 1,374.3 | 1,322 | 926 |
| December 02, 2025 | 1,440.5 | 1,369.9 | 1,369.9 | 1,440.5 | 1,325.2 | 889 |
| December 01, 2025 | 1,393.5 | 1,390.6 | 1,390.6 | 1,425 | 1,375 | 3,079 |
| November 28, 2025 | 1,367.3 | 1,393.5 | 1,393.5 | 1,416.5 | 1,367.3 | 2,131 |
| November 27, 2025 | 1,370.1 | 1,352.2 | 1,352.2 | 1,389.9 | 1,322.3 | 3,367 |
| November 26, 2025 | 1,427.8 | 1,361.6 | 1,361.6 | 1,428 | 1,352.7 | 3,372 |
| November 25, 2025 | 1,384 | 1,380.1 | 1,380.1 | 1,430 | 1,338 | 3,714 |
| November 24, 2025 | 1,425 | 1,353.5 | 1,353.5 | 1,447.1 | 1,333.1 | 8,767 |
| November 21, 2025 | 1,360.1 | 1,437.9 | 1,437.9 | 1,539 | 1,334 | 14,127 |
| November 19, 2025 | 1,350 | 1,289.4 | 1,289.4 | 1,350 | 1,263.1 | 4,302 |
| November 18, 2025 | 1,344.9 | 1,333.4 | 1,333.4 | 1,346 | 1,270 | 2,168 |
| November 17, 2025 | 1,312.2 | 1,301 | 1,301 | 1,340.5 | 1,292.6 | 1,604 |
| November 14, 2025 | 1,262.3 | 1,292.8 | 1,292.8 | 1,344.4 | 1,262.3 | 5,967 |
| November 13, 2025 | 1,263.5 | 1,262.3 | 1,262.3 | 1,275 | 1,235 | 792 |
| November 12, 2025 | 1,265 | 1,263.5 | 1,263.5 | 1,270 | 1,205.3 | 1,817 |
| November 11, 2025 | 1,219 | 1,237.5 | 1,237.5 | 1,250 | 1,193 | 5,771 |
| November 10, 2025 | 1,171.6 | 1,197.9 | 1,197.9 | 1,215 | 1,171.6 | 1,835 |
| November 07, 2025 | 1,151 | 1,171 | 1,171 | 1,184.9 | 1,144.9 | 442 |
| November 06, 2025 | 1,220.9 | 1,150.7 | 1,150.7 | 1,220.9 | 1,141.2 | 553 |
| November 04, 2025 | 1,170 | 1,180.9 | 1,180.9 | 1,200 | 1,161 | 389 |
| November 03, 2025 | 1,182 | 1,197.2 | 1,197.2 | 1,229 | 1,162 | 963 |
| October 31, 2025 | 1,163.7 | 1,181.8 | 1,181.8 | 1,210 | 1,163.7 | 2,358 |
| October 30, 2025 | 1,140.7 | 1,163.8 | 1,163.8 | 1,170 | 1,125 | 704 |
| October 29, 2025 | 1,137.5 | 1,145.5 | 1,145.5 | 1,160.1 | 1,137.5 | 2,253 |
| October 28, 2025 | 1,124.6 | 1,137.5 | 1,137.5 | 1,158.5 | 1,112 | 787 |
| October 27, 2025 | 1,110.2 | 1,119.6 | 1,119.6 | 1,140.3 | 1,105 | 1,724 |
| October 24, 2025 | 1,148.5 | 1,122.4 | 1,122.4 | 1,148.5 | 1,113 | 507 |
| October 23, 2025 | 1,145 | 1,140.6 | 1,140.6 | 1,146 | 1,115 | 496 |
| October 21, 2025 | 1,115.6 | 1,123.3 | 1,123.3 | 1,138.3 | 1,115.6 | 57 |
| October 20, 2025 | 1,125.8 | 1,122.8 | 1,122.8 | 1,146.4 | 1,108 | 426 |
| October 17, 2025 | 1,132.3 | 1,127 | 1,127 | 1,148.8 | 1,100.6 | 873 |
| October 16, 2025 | 1,135 | 1,134 | 1,134 | 1,150 | 1,115 | 259 |
| October 15, 2025 | 1,125.3 | 1,132.5 | 1,132.5 | 1,156.7 | 1,112.6 | 184 |
| October 14, 2025 | 1,143 | 1,147.4 | 1,147.4 | 1,150 | 1,125 | 344 |
| October 13, 2025 | 1,110 | 1,125.4 | 1,125.4 | 1,149.9 | 1,110 | 451 |
| October 10, 2025 | 1,154.5 | 1,118.9 | 1,118.9 | 1,154.5 | 1,110 | 538 |
| October 09, 2025 | 1,106.3 | 1,140.6 | 1,140.6 | 1,164.5 | 1,105.4 | 609 |
| October 08, 2025 | 1,147.9 | 1,129.9 | 1,129.9 | 1,154.3 | 1,114.7 | 695 |
| October 07, 2025 | 1,166.6 | 1,141.8 | 1,141.8 | 1,166.6 | 1,132.3 | 756 |
| October 06, 2025 | 1,194.1 | 1,156.3 | 1,156.3 | 1,194.1 | 1,150 | 120 |
| October 03, 2025 | 1,177.3 | 1,173.1 | 1,173.1 | 1,210.9 | 1,154.2 | 542 |
| October 01, 2025 | 1,123.2 | 1,177.3 | 1,177.3 | 1,211.1 | 1,119.1 | 707 |
| September 30, 2025 | 1,146.2 | 1,127.7 | 1,127.7 | 1,150.5 | 1,119.2 | 656 |
| September 29, 2025 | 1,178.9 | 1,127.8 | 1,127.8 | 1,178.9 | 1,103.5 | 1,130 |
| September 26, 2025 | 1,187.4 | 1,149.2 | 1,149.2 | 1,187.4 | 1,134.3 | 2,339 |