2,057.30
+7(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 2,062 | 2,057.3 | 2,057.3 | 2,080 | 2,037.1 | 89,460 |
| November 07, 2025 | 2,030 | 2,050.3 | 2,050.3 | 2,075 | 1,981.9 | 39,183 |
| November 06, 2025 | 2,075.1 | 2,032.9 | 2,032.9 | 2,075.1 | 2,021.4 | 41,543 |
| November 04, 2025 | 2,100 | 2,076 | 2,076 | 2,107 | 2,060.6 | 27,258 |
| November 03, 2025 | 2,065.9 | 2,109 | 2,109 | 2,120.1 | 2,020 | 66,024 |
| October 31, 2025 | 2,079.5 | 2,056.8 | 2,056.8 | 2,079.5 | 2,040 | 46,451 |
| October 30, 2025 | 2,011 | 2,072 | 2,072 | 2,093 | 1,998.9 | 128,968 |
| October 29, 2025 | 2,000 | 2,011.6 | 2,011.6 | 2,023.3 | 1,975.6 | 41,917 |
| October 28, 2025 | 2,048.6 | 1,994.7 | 1,994.7 | 2,058.7 | 1,965.1 | 86,201 |
| October 27, 2025 | 1,913 | 2,045.6 | 2,045.6 | 2,084.3 | 1,913 | 427,959 |
| October 24, 2025 | 1,917.5 | 1,905.2 | 1,905.2 | 1,968 | 1,880.1 | 58,638 |
| October 23, 2025 | 1,974 | 1,917.5 | 1,917.5 | 1,983.8 | 1,908.6 | 24,438 |
| October 21, 2025 | 1,861 | 1,944.8 | 1,944.8 | 1,955.1 | 1,861 | 11,088 |
| October 20, 2025 | 1,923.1 | 1,889.4 | 1,889.4 | 1,973 | 1,885 | 33,154 |
| October 17, 2025 | 1,952 | 1,923.1 | 1,923.1 | 1,985 | 1,910.3 | 78,693 |
| October 16, 2025 | 1,990.2 | 1,952.1 | 1,952.1 | 2,008.3 | 1,945 | 59,021 |
| October 15, 2025 | 2,003.6 | 1,999.1 | 1,999.1 | 2,022 | 1,990 | 39,790 |
| October 14, 2025 | 2,020 | 2,003.6 | 2,003.6 | 2,038.7 | 1,992.5 | 75,965 |
| October 13, 2025 | 1,994.9 | 2,025.1 | 2,025.1 | 2,030.4 | 1,979.2 | 41,655 |
| October 10, 2025 | 2,025 | 2,018 | 2,018 | 2,049.9 | 1,984.8 | 77,450 |
| October 09, 2025 | 1,931 | 2,034.9 | 2,034.9 | 2,047 | 1,931 | 309,423 |
| October 08, 2025 | 1,828.8 | 1,929 | 1,929 | 1,995 | 1,820 | 296,831 |
| October 07, 2025 | 1,805.9 | 1,823.8 | 1,823.8 | 1,850.2 | 1,784.6 | 227,034 |
| October 06, 2025 | 1,700 | 1,791.6 | 1,791.6 | 1,818 | 1,700 | 151,154 |
| October 03, 2025 | 1,667.2 | 1,718.5 | 1,718.5 | 1,729.1 | 1,667.2 | 86,503 |
| October 01, 2025 | 1,646 | 1,667.2 | 1,667.2 | 1,680 | 1,645.5 | 44,563 |
| September 30, 2025 | 1,629 | 1,646.8 | 1,646.8 | 1,663.9 | 1,629 | 24,003 |
| September 29, 2025 | 1,652.3 | 1,629.8 | 1,629.8 | 1,661.8 | 1,621 | 71,912 |
| September 26, 2025 | 1,725 | 1,652.2 | 1,652.2 | 1,725 | 1,625.1 | 38,145 |
| September 25, 2025 | 1,730 | 1,708.1 | 1,708.1 | 1,740.3 | 1,701.3 | 26,551 |
| September 24, 2025 | 1,729.2 | 1,730.5 | 1,730.5 | 1,740 | 1,705 | 22,954 |
| September 23, 2025 | 1,694 | 1,729 | 1,729 | 1,739.9 | 1,694 | 20,656 |
| September 22, 2025 | 1,723 | 1,694.9 | 1,694.9 | 1,753 | 1,686 | 29,192 |
| September 19, 2025 | 1,724 | 1,713 | 1,713 | 1,744.2 | 1,705 | 46,004 |
| September 18, 2025 | 1,757 | 1,729 | 1,729 | 1,759 | 1,723.2 | 51,820 |
| September 17, 2025 | 1,724 | 1,752.2 | 1,752.2 | 1,773.9 | 1,723.5 | 53,728 |
| September 16, 2025 | 1,726.5 | 1,722.7 | 1,722.7 | 1,779 | 1,715 | 38,128 |
| September 15, 2025 | 1,734.3 | 1,726.6 | 1,726.6 | 1,748.7 | 1,704.7 | 34,911 |
| September 12, 2025 | 1,750 | 1,726.4 | 1,726.4 | 1,793.9 | 1,722.2 | 31,710 |
| September 11, 2025 | 1,805 | 1,740.4 | 1,740.4 | 1,805 | 1,731.6 | 28,492 |
| September 10, 2025 | 1,814 | 1,806.6 | 1,806.6 | 1,820 | 1,762.6 | 72,102 |
| September 09, 2025 | 1,845 | 1,797.4 | 1,797.4 | 1,858.8 | 1,770 | 84,802 |
| September 08, 2025 | 1,665.9 | 1,835.1 | 1,835.1 | 1,885 | 1,665.8 | 534,035 |
| September 05, 2025 | 1,599 | 1,657.6 | 1,657.6 | 1,683.9 | 1,595.1 | 52,915 |
| September 04, 2025 | 1,630 | 1,599 | 1,599 | 1,640.3 | 1,594.1 | 49,262 |
| September 03, 2025 | 1,625 | 1,617.7 | 1,617.7 | 1,666.4 | 1,612.3 | 49,738 |
| September 02, 2025 | 1,688.1 | 1,624.1 | 1,624.1 | 1,695 | 1,614.9 | 62,501 |
| September 01, 2025 | 1,685 | 1,678.1 | 1,678.1 | 1,711.1 | 1,672 | 11,074 |
| August 29, 2025 | 1,670 | 1,685.1 | 1,685.1 | 1,698.1 | 1,642 | 25,402 |
| August 28, 2025 | 1,670 | 1,670.1 | 1,670.1 | 1,675.2 | 1,640.5 | 22,453 |
| August 26, 2025 | 1,680 | 1,670.9 | 1,670.9 | 1,685.8 | 1,642.4 | 24,140 |
| August 25, 2025 | 1,630.4 | 1,688.8 | 1,688.8 | 1,695.3 | 1,630.4 | 30,663 |
| August 22, 2025 | 1,630 | 1,632.6 | 1,632.6 | 1,654 | 1,616.6 | 16,609 |
| August 21, 2025 | 1,648.7 | 1,631.4 | 1,631.4 | 1,665 | 1,622 | 32,842 |
| August 20, 2025 | 1,670 | 1,644 | 1,644 | 1,685 | 1,640 | 22,639 |
| August 19, 2025 | 1,650 | 1,669.8 | 1,669.8 | 1,678.6 | 1,645 | 10,853 |
| August 18, 2025 | 1,679.8 | 1,647.5 | 1,647.5 | 1,684.7 | 1,645 | 17,558 |
| August 14, 2025 | 1,665.1 | 1,660.9 | 1,660.9 | 1,685 | 1,642 | 10,883 |
| August 13, 2025 | 1,656.1 | 1,671.4 | 1,671.4 | 1,685 | 1,644.5 | 14,335 |
| August 12, 2025 | 1,693.7 | 1,666 | 1,666 | 1,709.8 | 1,654.7 | 9,404 |