1,849.40
+7.4(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,840 | 1,849.4 | 1,849.4 | 1,854.1 | 1,817.6 | 235,066 |
| November 06, 2025 | 1,905.4 | 1,842 | 1,842 | 1,905.4 | 1,836 | 244,313 |
| November 04, 2025 | 1,906.7 | 1,905.4 | 1,905.4 | 1,940 | 1,891 | 266,994 |
| November 03, 2025 | 1,875.4 | 1,901 | 1,901 | 1,910 | 1,861 | 172,374 |
| October 31, 2025 | 1,914.7 | 1,875.4 | 1,875.4 | 1,914.7 | 1,870.8 | 151,990 |
| October 30, 2025 | 1,909.7 | 1,913.8 | 1,913.8 | 1,958.4 | 1,900.2 | 566,396 |
| October 29, 2025 | 1,905.1 | 1,909.7 | 1,909.7 | 1,918.4 | 1,878.3 | 162,619 |
| October 28, 2025 | 1,941 | 1,906.7 | 1,906.7 | 1,942 | 1,892.8 | 316,026 |
| October 27, 2025 | 1,895.6 | 1,941.3 | 1,941.3 | 1,953.6 | 1,890 | 569,518 |
| October 24, 2025 | 1,865 | 1,896 | 1,896 | 1,908.4 | 1,843.1 | 348,089 |
| October 23, 2025 | 1,919 | 1,852.2 | 1,852.2 | 1,919.4 | 1,846.4 | 303,273 |
| October 21, 2025 | 1,911.8 | 1,915.3 | 1,915.3 | 1,929.9 | 1,901 | 52,989 |
| October 20, 2025 | 1,935.5 | 1,905.1 | 1,905.1 | 1,940 | 1,862.4 | 778,439 |
| October 17, 2025 | 1,968 | 1,926.9 | 1,926.9 | 1,978.5 | 1,916 | 669,211 |
| October 16, 2025 | 1,938 | 1,971.3 | 1,971.3 | 2,004 | 1,908.3 | 2.68M |
| October 15, 2025 | 1,945 | 1,955.1 | 1,955.1 | 1,999 | 1,880 | 7.09M |
| October 14, 2025 | 1,799.1 | 1,872.6 | 1,872.6 | 1,899 | 1,790 | 3.59M |
| October 13, 2025 | 1,833 | 1,798.2 | 1,798.2 | 1,853.4 | 1,786 | 1.04M |
| October 10, 2025 | 1,701.6 | 1,870.2 | 1,870.2 | 1,947.9 | 1,701.6 | 14.53M |
| October 09, 2025 | 1,677 | 1,696.8 | 1,696.8 | 1,705 | 1,671.5 | 140,776 |
| October 08, 2025 | 1,672.5 | 1,689.2 | 1,689.2 | 1,708 | 1,659.1 | 449,076 |
| October 07, 2025 | 1,666 | 1,662.5 | 1,662.5 | 1,674.9 | 1,650 | 100,011 |
| October 06, 2025 | 1,613.8 | 1,658.5 | 1,658.5 | 1,668.9 | 1,592.8 | 254,214 |
| October 03, 2025 | 1,613.2 | 1,613.8 | 1,613.8 | 1,622.6 | 1,599.2 | 174,603 |
| October 01, 2025 | 1,613.3 | 1,613.2 | 1,613.2 | 1,624.9 | 1,591.5 | 218,798 |
| September 30, 2025 | 1,627.9 | 1,613.3 | 1,613.3 | 1,643.1 | 1,601.2 | 183,007 |
| September 29, 2025 | 1,618 | 1,613 | 1,613 | 1,642.8 | 1,597.3 | 418,238 |
| September 26, 2025 | 1,642 | 1,613.7 | 1,613.7 | 1,660.3 | 1,605 | 147,104 |
| September 25, 2025 | 1,655 | 1,658.8 | 1,658.8 | 1,673.3 | 1,637.7 | 155,533 |
| September 24, 2025 | 1,664 | 1,654.6 | 1,654.6 | 1,669.8 | 1,647.9 | 125,768 |
| September 23, 2025 | 1,666.4 | 1,655.3 | 1,655.3 | 1,675 | 1,642.4 | 140,911 |
| September 22, 2025 | 1,684.4 | 1,652.9 | 1,652.9 | 1,699 | 1,647.8 | 119,745 |
| September 19, 2025 | 1,690.9 | 1,684.4 | 1,684.4 | 1,729.7 | 1,674 | 660,439 |
| September 18, 2025 | 1,703 | 1,683.6 | 1,683.6 | 1,745.2 | 1,676 | 399,160 |
| September 17, 2025 | 1,720 | 1,693.1 | 1,693.1 | 1,725.9 | 1,680.9 | 227,233 |
| September 16, 2025 | 1,685 | 1,713.8 | 1,713.8 | 1,725 | 1,673.5 | 406,161 |
| September 15, 2025 | 1,614 | 1,670.3 | 1,670.3 | 1,675 | 1,603.2 | 358,797 |
| September 12, 2025 | 1,585.4 | 1,614 | 1,614 | 1,619.8 | 1,578.5 | 372,240 |
| September 11, 2025 | 1,583 | 1,583.3 | 1,583.3 | 1,590.9 | 1,574 | 218,717 |
| September 10, 2025 | 1,612 | 1,582.7 | 1,582.7 | 1,624.4 | 1,575.1 | 248,573 |
| September 09, 2025 | 1,549 | 1,603.5 | 1,603.5 | 1,614.4 | 1,547.2 | 623,935 |
| September 08, 2025 | 1,560.6 | 1,547 | 1,547 | 1,560.6 | 1,541 | 105,776 |
| September 05, 2025 | 1,550 | 1,549.6 | 1,549.6 | 1,561.8 | 1,536.4 | 167,016 |
| September 04, 2025 | 1,566.9 | 1,554.3 | 1,554.3 | 1,578.1 | 1,548 | 526,069 |
| September 03, 2025 | 1,561 | 1,566.1 | 1,566.1 | 1,576.9 | 1,554.7 | 954,705 |
| September 02, 2025 | 1,565 | 1,551.5 | 1,551.5 | 1,568.5 | 1,549.1 | 89,974 |
| September 01, 2025 | 1,560 | 1,561 | 1,561 | 1,567.9 | 1,540 | 135,915 |
| August 29, 2025 | 1,559.8 | 1,548.6 | 1,548.6 | 1,561.8 | 1,520.1 | 458,713 |
| August 28, 2025 | 1,583.1 | 1,559.6 | 1,559.6 | 1,585 | 1,545.8 | 323,936 |
| August 26, 2025 | 1,589.9 | 1,562.8 | 1,562.8 | 1,604.5 | 1,555.5 | 737,402 |
| August 25, 2025 | 1,604.5 | 1,594.8 | 1,594.8 | 1,617.7 | 1,585.9 | 1.96M |
| August 22, 2025 | 1,589 | 1,604.5 | 1,604.5 | 1,609.5 | 1,582.8 | 554,087 |
| August 21, 2025 | 1,650 | 1,589 | 1,589 | 1,654.1 | 1,580.9 | 3.65M |
| August 20, 2025 | 1,668.7 | 1,645.2 | 1,645.2 | 1,674.7 | 1,640 | 86,667 |
| August 19, 2025 | 1,673.9 | 1,668.8 | 1,668.8 | 1,698 | 1,624.1 | 236,976 |
| August 18, 2025 | 1,699 | 1,673.4 | 1,673.4 | 1,713.3 | 1,651.9 | 148,861 |
| August 14, 2025 | 1,640 | 1,694.9 | 1,694.9 | 1,706.8 | 1,640 | 243,697 |
| August 13, 2025 | 1,637.6 | 1,639.8 | 1,639.8 | 1,645.5 | 1,619 | 134,127 |
| August 12, 2025 | 1,658.5 | 1,627 | 1,627 | 1,664 | 1,620.1 | 211,374 |
| August 11, 2025 | 1,650 | 1,664.9 | 1,664.9 | 1,672.8 | 1,645.1 | 369,305 |