1,137.00
-20.6(-1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,157.6 | 1,137 | 1,137 | 1,157.6 | 1,132.7 | 15,035 |
| November 06, 2025 | 1,181.9 | 1,157.6 | 1,157.6 | 1,185.9 | 1,153.1 | 21,707 |
| November 04, 2025 | 1,219 | 1,181.8 | 1,181.8 | 1,224 | 1,174 | 21,675 |
| November 03, 2025 | 1,200 | 1,200.8 | 1,200.8 | 1,225.8 | 1,195.6 | 12,861 |
| October 31, 2025 | 1,217 | 1,200.7 | 1,200.7 | 1,217 | 1,180 | 33,259 |
| October 30, 2025 | 1,229 | 1,204.7 | 1,204.7 | 1,237 | 1,185 | 52,387 |
| October 29, 2025 | 1,185.9 | 1,227.6 | 1,227.6 | 1,242 | 1,185.9 | 70,285 |
| October 28, 2025 | 1,182.6 | 1,185.9 | 1,185.9 | 1,193 | 1,175 | 13,505 |
| October 27, 2025 | 1,187 | 1,182.7 | 1,182.7 | 1,198 | 1,176.3 | 10,055 |
| October 24, 2025 | 1,218 | 1,187 | 1,187 | 1,219.9 | 1,180 | 17,900 |
| October 23, 2025 | 1,192 | 1,194.4 | 1,194.4 | 1,217.3 | 1,192 | 11,063 |
| October 21, 2025 | 1,204 | 1,203.2 | 1,203.2 | 1,216.8 | 1,195.2 | 2,419 |
| October 20, 2025 | 1,178 | 1,199.8 | 1,199.8 | 1,204.9 | 1,178 | 12,539 |
| October 17, 2025 | 1,181.5 | 1,189.1 | 1,189.1 | 1,198.4 | 1,181.5 | 7,168 |
| October 16, 2025 | 1,186.1 | 1,192 | 1,192 | 1,198 | 1,151.4 | 18,284 |
| October 15, 2025 | 1,210.5 | 1,181.4 | 1,181.4 | 1,210.5 | 1,175 | 12,336 |
| October 14, 2025 | 1,210 | 1,199.9 | 1,199.9 | 1,210 | 1,173 | 18,894 |
| October 13, 2025 | 1,188.3 | 1,199.6 | 1,199.6 | 1,204 | 1,180 | 13,746 |
| October 10, 2025 | 1,200.5 | 1,199 | 1,199 | 1,206.5 | 1,179.3 | 7,520 |
| October 09, 2025 | 1,194.8 | 1,190.1 | 1,190.1 | 1,207 | 1,178.3 | 49,530 |
| October 08, 2025 | 1,229.8 | 1,202.2 | 1,202.2 | 1,234.5 | 1,196.2 | 14,965 |
| October 07, 2025 | 1,220 | 1,223.8 | 1,223.8 | 1,232 | 1,193.4 | 29,901 |
| October 06, 2025 | 1,230 | 1,209.4 | 1,209.4 | 1,231 | 1,192 | 23,013 |
| October 03, 2025 | 1,207.5 | 1,216.5 | 1,216.5 | 1,223.5 | 1,190 | 27,643 |
| October 01, 2025 | 1,180 | 1,197 | 1,197 | 1,204 | 1,176.3 | 9,435 |
| September 30, 2025 | 1,185.9 | 1,181.3 | 1,181.3 | 1,196.7 | 1,170 | 21,640 |
| September 29, 2025 | 1,207 | 1,196.7 | 1,196.7 | 1,207 | 1,176.1 | 18,798 |
| September 26, 2025 | 1,200.4 | 1,196.6 | 1,196.6 | 1,205.2 | 1,174.7 | 26,350 |
| September 25, 2025 | 1,207.5 | 1,200.4 | 1,200.4 | 1,210 | 1,190.4 | 25,547 |
| September 24, 2025 | 1,207.3 | 1,202.7 | 1,202.7 | 1,217.7 | 1,190.9 | 41,479 |
| September 23, 2025 | 1,151.9 | 1,201 | 1,201 | 1,217.7 | 1,137 | 97,188 |
| September 22, 2025 | 1,188 | 1,164.8 | 1,164.8 | 1,188 | 1,146.6 | 29,530 |
| September 19, 2025 | 1,191 | 1,167.8 | 1,167.8 | 1,191.6 | 1,162.2 | 8,295 |
| September 18, 2025 | 1,188.9 | 1,185.4 | 1,185.4 | 1,205 | 1,170.5 | 22,216 |
| September 17, 2025 | 1,187.3 | 1,179.9 | 1,179.9 | 1,194 | 1,166.5 | 11,668 |
| September 16, 2025 | 1,181 | 1,181.1 | 1,181.1 | 1,197.9 | 1,172.1 | 23,615 |
| September 15, 2025 | 1,150 | 1,171 | 1,171 | 1,178.9 | 1,141 | 17,616 |
| September 12, 2025 | 1,152.8 | 1,156.5 | 1,156.5 | 1,165 | 1,140.9 | 14,942 |
| September 11, 2025 | 1,173.8 | 1,152.8 | 1,152.8 | 1,184 | 1,142.9 | 10,958 |
| September 10, 2025 | 1,176.9 | 1,173.8 | 1,173.8 | 1,194 | 1,168 | 21,560 |
| September 09, 2025 | 1,173.6 | 1,174.6 | 1,174.6 | 1,193.9 | 1,153 | 21,118 |
| September 08, 2025 | 1,150 | 1,168.3 | 1,168.3 | 1,173.9 | 1,140.4 | 19,903 |
| September 05, 2025 | 1,167.2 | 1,150 | 1,150 | 1,167.2 | 1,136.5 | 9,642 |
| September 04, 2025 | 1,178.6 | 1,167.2 | 1,167.2 | 1,183.9 | 1,151.4 | 29,867 |
| September 03, 2025 | 1,151.6 | 1,178.6 | 1,178.6 | 1,184.9 | 1,141.1 | 25,328 |
| September 02, 2025 | 1,140.4 | 1,151.6 | 1,151.6 | 1,155.1 | 1,130.2 | 19,458 |
| September 01, 2025 | 1,149.5 | 1,140.5 | 1,140.5 | 1,149.5 | 1,119 | 11,681 |
| August 29, 2025 | 1,141.4 | 1,139.3 | 1,139.3 | 1,143 | 1,118.2 | 15,820 |
| August 28, 2025 | 1,127.8 | 1,135.4 | 1,135.4 | 1,138.9 | 1,100 | 18,627 |
| August 26, 2025 | 1,150.4 | 1,121.9 | 1,121.9 | 1,154.3 | 1,100.2 | 22,820 |
| August 25, 2025 | 1,156 | 1,150.4 | 1,150.4 | 1,166 | 1,143 | 29,453 |
| August 22, 2025 | 1,184 | 1,156 | 1,156 | 1,184.4 | 1,151 | 33,659 |
| August 21, 2025 | 1,174.4 | 1,168.3 | 1,168.3 | 1,182.9 | 1,155.5 | 19,603 |
| August 20, 2025 | 1,175.9 | 1,164.5 | 1,164.5 | 1,185 | 1,160.1 | 15,359 |
| August 19, 2025 | 1,155.5 | 1,171.1 | 1,171.1 | 1,175 | 1,144.6 | 12,193 |
| August 18, 2025 | 1,141.5 | 1,145.5 | 1,145.5 | 1,158.8 | 1,124.7 | 17,342 |
| August 14, 2025 | 1,132.7 | 1,131.6 | 1,131.6 | 1,142.5 | 1,125 | 13,800 |
| August 13, 2025 | 1,138.4 | 1,132.8 | 1,132.8 | 1,140.9 | 1,122.1 | 13,354 |
| August 12, 2025 | 1,151.7 | 1,132.4 | 1,132.4 | 1,151.7 | 1,127.5 | 7,623 |
| August 11, 2025 | 1,139.8 | 1,145.7 | 1,145.7 | 1,157 | 1,129.3 | 11,715 |