1,128.10
-1.4(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 1,113 | 1,128.1 | 1,128.1 | 1,134.1 | 1,113 | 2,880 |
| November 19, 2025 | 1,133 | 1,129.5 | 1,129.5 | 1,140 | 1,125 | 2,792 |
| November 18, 2025 | 1,136 | 1,125.9 | 1,125.9 | 1,141.1 | 1,125 | 3,051 |
| November 17, 2025 | 1,136.4 | 1,135.1 | 1,135.1 | 1,141.9 | 1,125 | 2,076 |
| November 14, 2025 | 1,125.1 | 1,136.4 | 1,136.4 | 1,140 | 1,125 | 3,153 |
| November 13, 2025 | 1,152.7 | 1,133.6 | 1,133.6 | 1,152.7 | 1,130 | 2,323 |
| November 12, 2025 | 1,141.5 | 1,140.5 | 1,140.5 | 1,148 | 1,135.2 | 2,202 |
| November 11, 2025 | 1,140 | 1,128.8 | 1,128.8 | 1,142.1 | 1,125 | 1,407 |
| November 10, 2025 | 1,153.3 | 1,136.2 | 1,136.2 | 1,169.9 | 1,135 | 2,584 |
| November 07, 2025 | 1,141.4 | 1,153.3 | 1,153.3 | 1,171.7 | 1,130 | 1,469 |
| November 06, 2025 | 1,176 | 1,133.3 | 1,133.3 | 1,176 | 1,125 | 3,153 |
| November 04, 2025 | 1,175 | 1,169.8 | 1,169.8 | 1,200.4 | 1,160.2 | 1,789 |
| November 03, 2025 | 1,196 | 1,175.4 | 1,175.4 | 1,196 | 1,175 | 2,160 |
| October 31, 2025 | 1,177.8 | 1,178 | 1,178 | 1,214.6 | 1,175 | 2,222 |
| October 30, 2025 | 1,178.4 | 1,176.4 | 1,176.4 | 1,185.5 | 1,170 | 970 |
| October 29, 2025 | 1,187 | 1,173.7 | 1,173.7 | 1,187 | 1,172 | 2,206 |
| October 28, 2025 | 1,162 | 1,175.2 | 1,175.2 | 1,216 | 1,145.7 | 11,574 |
| October 27, 2025 | 1,156 | 1,145.5 | 1,145.5 | 1,169 | 1,139 | 3,662 |
| October 24, 2025 | 1,184.4 | 1,151.7 | 1,151.7 | 1,189.6 | 1,144.1 | 1,361 |
| October 23, 2025 | 1,185 | 1,178.4 | 1,178.4 | 1,199 | 1,160 | 3,804 |
| October 21, 2025 | 1,198 | 1,192.6 | 1,192.6 | 1,201 | 1,177.2 | 2,791 |
| October 20, 2025 | 1,170 | 1,173.9 | 1,173.9 | 1,190 | 1,160 | 4,976 |
| October 17, 2025 | 1,131.8 | 1,167.1 | 1,167.1 | 1,182.4 | 1,131.8 | 14,013 |
| October 16, 2025 | 1,142.3 | 1,130.8 | 1,130.8 | 1,145.3 | 1,125 | 443 |
| October 15, 2025 | 1,125.3 | 1,128.6 | 1,128.6 | 1,164 | 1,125.3 | 3,739 |
| October 14, 2025 | 1,142.9 | 1,125.3 | 1,125.3 | 1,155.3 | 1,125 | 1,484 |
| October 13, 2025 | 1,152.6 | 1,142.9 | 1,142.9 | 1,165.9 | 1,136.1 | 843 |
| October 10, 2025 | 1,161 | 1,159.6 | 1,159.6 | 1,171 | 1,140.2 | 1,310 |
| October 09, 2025 | 1,177.6 | 1,149.4 | 1,149.4 | 1,183.9 | 1,145 | 654 |
| October 08, 2025 | 1,180.8 | 1,166.4 | 1,166.4 | 1,189.4 | 1,162 | 667 |
| October 07, 2025 | 1,135.1 | 1,173.4 | 1,173.4 | 1,184 | 1,135.1 | 1,573 |
| October 06, 2025 | 1,142.5 | 1,142.3 | 1,142.3 | 1,159.4 | 1,140 | 1,502 |
| October 03, 2025 | 1,176.5 | 1,150.6 | 1,150.6 | 1,188 | 1,145 | 2,266 |
| October 01, 2025 | 1,164.9 | 1,158.9 | 1,158.9 | 1,184.9 | 1,151.3 | 4,339 |
| September 30, 2025 | 1,149.4 | 1,152.4 | 1,152.4 | 1,175 | 1,136.1 | 2,139 |
| September 29, 2025 | 1,172 | 1,135.9 | 1,135.9 | 1,175 | 1,130.5 | 1,614 |
| September 26, 2025 | 1,176.4 | 1,154.6 | 1,154.6 | 1,176.4 | 1,152 | 751 |
| September 25, 2025 | 1,205 | 1,170.9 | 1,170.9 | 1,205 | 1,166 | 1,462 |
| September 24, 2025 | 1,192.1 | 1,190.6 | 1,190.6 | 1,194 | 1,189 | 954 |
| September 23, 2025 | 1,194 | 1,190 | 1,190 | 1,205 | 1,189 | 2,765 |
| September 22, 2025 | 1,175 | 1,190.3 | 1,190.3 | 1,195.9 | 1,172.1 | 2,098 |
| September 19, 2025 | 1,176.8 | 1,181.3 | 1,181.3 | 1,186 | 1,172.5 | 2,354 |
| September 18, 2025 | 1,179.6 | 1,172.9 | 1,172.9 | 1,186.9 | 1,171 | 3,520 |
| September 17, 2025 | 1,184 | 1,179.5 | 1,179.5 | 1,189.3 | 1,175.1 | 1,229 |
| September 16, 2025 | 1,182.9 | 1,178.8 | 1,178.8 | 1,187.8 | 1,175.5 | 454 |
| September 15, 2025 | 1,194.4 | 1,181 | 1,181 | 1,204.2 | 1,173 | 1,206 |
| September 12, 2025 | 1,177.6 | 1,188.5 | 1,188.5 | 1,202.9 | 1,176 | 3,141 |
| September 11, 2025 | 1,148.9 | 1,165.6 | 1,165.6 | 1,178.9 | 1,148.9 | 1,396 |
| September 10, 2025 | 1,166 | 1,148.9 | 1,148.9 | 1,166 | 1,135.2 | 2,864 |
| September 09, 2025 | 1,155.9 | 1,148.5 | 1,148.5 | 1,162 | 1,147 | 1,219 |
| September 08, 2025 | 1,155.2 | 1,141.9 | 1,141.9 | 1,162.1 | 1,129.6 | 1,845 |
| September 05, 2025 | 1,150 | 1,151.4 | 1,151.4 | 1,158.5 | 1,129.9 | 2,159 |
| September 04, 2025 | 1,198.5 | 1,136.8 | 1,136.8 | 1,204.2 | 1,124.2 | 9,320 |
| September 03, 2025 | 1,165.5 | 1,180.4 | 1,180.4 | 1,195 | 1,163.4 | 4,587 |
| September 02, 2025 | 1,155 | 1,148.2 | 1,148.2 | 1,198 | 1,135.3 | 10,086 |
| September 01, 2025 | 1,177 | 1,156.1 | 1,156.1 | 1,177 | 1,150 | 1,685 |
| August 29, 2025 | 1,164.5 | 1,158.5 | 1,158.5 | 1,216.8 | 1,150 | 3,148 |
| August 28, 2025 | 1,142.5 | 1,169.4 | 1,169.4 | 1,186 | 1,142.1 | 5,766 |
| August 26, 2025 | 1,142.9 | 1,142.5 | 1,142.5 | 1,159.9 | 1,130.9 | 4,057 |
| August 25, 2025 | 1,164.5 | 1,154.4 | 1,154.4 | 1,178 | 1,140 | 6,134 |