1,970.60
-24.9(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 2,004 | 1,970.6 | 1,970.6 | 2,004 | 1,962.2 | 35,010 |
| December 23, 2025 | 2,009 | 1,995.5 | 1,995.5 | 2,009 | 1,976.1 | 80,676 |
| December 22, 2025 | 1,978 | 2,001.6 | 2,001.6 | 2,010 | 1,955 | 226,052 |
| December 19, 2025 | 1,909 | 1,956.2 | 1,956.2 | 1,965.1 | 1,904.1 | 152,235 |
| December 18, 2025 | 1,902.3 | 1,909.4 | 1,909.4 | 1,929 | 1,879.8 | 85,142 |
| December 17, 2025 | 1,914.9 | 1,910.7 | 1,910.7 | 1,917.4 | 1,905.3 | 99,633 |
| December 16, 2025 | 1,916 | 1,912.9 | 1,912.9 | 1,927.5 | 1,900.6 | 48,904 |
| December 15, 2025 | 1,929 | 1,918.3 | 1,918.3 | 1,929 | 1,898 | 42,634 |
| December 12, 2025 | 1,909 | 1,922.4 | 1,922.4 | 1,925 | 1,889.8 | 49,976 |
| December 11, 2025 | 1,879 | 1,888.1 | 1,888.1 | 1,895 | 1,850.8 | 28,225 |
| December 10, 2025 | 1,881.5 | 1,876.2 | 1,876.2 | 1,907.4 | 1,872.6 | 43,196 |
| December 09, 2025 | 1,870 | 1,881.6 | 1,881.6 | 1,888 | 1,862 | 56,577 |
| December 08, 2025 | 1,884 | 1,881 | 1,881 | 1,906.6 | 1,866.5 | 175,716 |
| December 05, 2025 | 1,899.9 | 1,906.4 | 1,906.4 | 1,915.1 | 1,883 | 119,779 |
| December 04, 2025 | 1,920 | 1,899.1 | 1,899.1 | 1,946 | 1,893.2 | 177,886 |
| December 03, 2025 | 1,947.4 | 1,933 | 1,933 | 1,951.3 | 1,922 | 75,190 |
| December 02, 2025 | 1,935 | 1,935.7 | 1,935.7 | 1,941.2 | 1,918 | 90,816 |
| December 01, 2025 | 1,975.4 | 1,935.1 | 1,935.1 | 1,980 | 1,926.8 | 69,868 |
| November 28, 2025 | 1,920.6 | 1,935.6 | 1,935.6 | 1,952.5 | 1,916.5 | 112,296 |
| November 27, 2025 | 1,928 | 1,919.6 | 1,919.6 | 1,941.5 | 1,909.8 | 40,666 |
| November 26, 2025 | 1,897 | 1,928.1 | 1,928.1 | 1,935 | 1,880 | 107,615 |
| November 25, 2025 | 1,840 | 1,884.2 | 1,884.2 | 1,897.1 | 1,813 | 113,695 |
| November 24, 2025 | 1,887 | 1,847.2 | 1,847.2 | 1,887 | 1,838.8 | 240,471 |
| November 21, 2025 | 1,925.3 | 1,900.2 | 1,900.2 | 1,929.7 | 1,875 | 169,316 |
| November 19, 2025 | 1,920.9 | 1,912.8 | 1,912.8 | 1,932.3 | 1,908.7 | 32,515 |
| November 18, 2025 | 1,940.3 | 1,918.7 | 1,918.7 | 1,944.8 | 1,911.1 | 37,667 |
| November 17, 2025 | 1,957 | 1,940.6 | 1,940.6 | 1,966.1 | 1,935.7 | 39,710 |
| November 14, 2025 | 1,983.2 | 1,935.6 | 1,935.6 | 1,996.9 | 1,922.1 | 193,080 |
| November 13, 2025 | 1,959.9 | 1,964.6 | 1,964.6 | 1,975 | 1,941 | 116,684 |
| November 12, 2025 | 1,918.9 | 1,957.2 | 1,957.2 | 1,974 | 1,913.3 | 102,128 |
| November 11, 2025 | 1,951 | 1,925.1 | 1,925.1 | 1,951 | 1,911.8 | 44,209 |
| November 10, 2025 | 1,907 | 1,935.5 | 1,935.5 | 1,969.5 | 1,901 | 199,040 |
| November 07, 2025 | 1,910.3 | 1,906.2 | 1,906.2 | 1,910.6 | 1,869.3 | 90,951 |
| November 06, 2025 | 1,960 | 1,909.8 | 1,909.8 | 1,960 | 1,891 | 164,150 |
| November 04, 2025 | 1,962 | 1,944.7 | 1,944.7 | 1,962 | 1,924 | 59,370 |
| November 03, 2025 | 1,939.1 | 1,952.7 | 1,952.7 | 1,960 | 1,922.3 | 87,778 |
| October 31, 2025 | 1,917.3 | 1,939.1 | 1,939.1 | 1,950 | 1,913.1 | 189,496 |
| October 30, 2025 | 1,914.9 | 1,917.3 | 1,917.3 | 1,922 | 1,896.3 | 66,463 |
| October 29, 2025 | 1,902 | 1,915.8 | 1,915.8 | 1,922.9 | 1,894.4 | 53,843 |
| October 28, 2025 | 1,905 | 1,915.2 | 1,915.2 | 1,922 | 1,895 | 64,403 |
| October 27, 2025 | 1,881 | 1,895.5 | 1,895.5 | 1,908.1 | 1,880 | 121,696 |
| October 24, 2025 | 1,931 | 1,885.1 | 1,885.1 | 1,940.1 | 1,861.1 | 184,887 |
| October 23, 2025 | 1,934.6 | 1,930.5 | 1,930.5 | 1,944 | 1,922 | 91,974 |
| October 21, 2025 | 1,925 | 1,927.7 | 1,927.7 | 1,945 | 1,915.6 | 31,399 |
| October 20, 2025 | 1,889 | 1,915.6 | 1,915.6 | 1,928.5 | 1,885.6 | 218,717 |
| October 17, 2025 | 1,900 | 1,885.6 | 1,885.6 | 1,910 | 1,842.3 | 174,027 |
| October 16, 2025 | 1,928 | 1,897.3 | 1,897.3 | 1,938.9 | 1,882.3 | 265,413 |
| October 15, 2025 | 1,943.7 | 1,922.6 | 1,922.6 | 1,947 | 1,910.2 | 106,685 |
| October 14, 2025 | 1,920 | 1,934.9 | 1,934.9 | 1,940.3 | 1,909.1 | 100,643 |
| October 13, 2025 | 1,944 | 1,930 | 1,930 | 1,953.5 | 1,920 | 107,279 |
| October 10, 2025 | 1,951 | 1,944.8 | 1,944.8 | 1,959 | 1,940 | 69,218 |
| October 09, 2025 | 1,942 | 1,946.5 | 1,946.5 | 1,974.1 | 1,940 | 111,328 |
| October 08, 2025 | 1,944 | 1,940.6 | 1,940.6 | 1,951.1 | 1,934 | 121,980 |
| October 07, 2025 | 1,954.7 | 1,942.3 | 1,942.3 | 1,973.9 | 1,934 | 142,480 |
| October 06, 2025 | 1,964.4 | 1,946.3 | 1,946.3 | 1,975 | 1,930 | 156,239 |
| October 03, 2025 | 1,937 | 1,974 | 1,974 | 2,000 | 1,908.6 | 355,104 |
| October 01, 2025 | 1,904 | 1,920.5 | 1,920.5 | 1,927.5 | 1,895.1 | 161,761 |
| September 30, 2025 | 1,900 | 1,891.1 | 1,891.1 | 1,919.4 | 1,873.9 | 312,208 |
| September 29, 2025 | 1,944.8 | 1,885.6 | 1,885.6 | 1,945.9 | 1,868.4 | 488,744 |
| September 26, 2025 | 1,953 | 1,942.1 | 1,942.1 | 1,974 | 1,916 | 304,253 |