1,693.30
-7.9(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,710.2 | 1,693.3 | 1,693.3 | 1,740.7 | 1,680.1 | 656,241 |
| December 03, 2025 | 1,707 | 1,701.2 | 1,701.2 | 1,720 | 1,695.6 | 156,386 |
| December 02, 2025 | 1,673 | 1,721 | 1,721 | 1,725.5 | 1,672.1 | 91,972 |
| December 01, 2025 | 1,690 | 1,671 | 1,671 | 1,699.9 | 1,666.3 | 178,674 |
| November 28, 2025 | 1,691.1 | 1,690.6 | 1,690.6 | 1,698 | 1,677.2 | 135,293 |
| November 27, 2025 | 1,712 | 1,695.7 | 1,695.7 | 1,712 | 1,690.1 | 255,208 |
| November 26, 2025 | 1,705 | 1,700.1 | 1,700.1 | 1,706.9 | 1,676.6 | 409,397 |
| November 25, 2025 | 1,704.9 | 1,699.2 | 1,699.2 | 1,705 | 1,678 | 152,896 |
| November 24, 2025 | 1,730 | 1,704.9 | 1,704.9 | 1,732.9 | 1,693.6 | 490,677 |
| November 21, 2025 | 1,740.2 | 1,726.9 | 1,726.9 | 1,740.2 | 1,714 | 172,887 |
| November 19, 2025 | 1,760 | 1,748 | 1,748 | 1,760 | 1,738 | 73,924 |
| November 18, 2025 | 1,792 | 1,766.2 | 1,766.2 | 1,792 | 1,757 | 88,074 |
| November 17, 2025 | 1,815.5 | 1,786.8 | 1,786.8 | 1,817 | 1,781.9 | 37,373 |
| November 14, 2025 | 1,803 | 1,810.2 | 1,810.2 | 1,819 | 1,795 | 111,162 |
| November 13, 2025 | 1,803.8 | 1,810.3 | 1,810.3 | 1,815 | 1,785.7 | 88,900 |
| November 12, 2025 | 1,786.9 | 1,794.9 | 1,794.9 | 1,812 | 1,780.1 | 87,751 |
| November 11, 2025 | 1,778.9 | 1,785.5 | 1,785.5 | 1,788 | 1,767.6 | 59,277 |
| November 10, 2025 | 1,774.1 | 1,780 | 1,780 | 1,784 | 1,765.1 | 314,335 |
| November 07, 2025 | 1,800.1 | 1,784.6 | 1,784.6 | 1,805 | 1,760 | 184,288 |
| November 06, 2025 | 1,814.8 | 1,805.5 | 1,805.5 | 1,818 | 1,796 | 86,577 |
| November 04, 2025 | 1,812.9 | 1,814.8 | 1,814.8 | 1,827.9 | 1,795 | 42,990 |
| November 03, 2025 | 1,797.4 | 1,810.3 | 1,810.3 | 1,813.8 | 1,784 | 64,267 |
| October 31, 2025 | 1,799 | 1,797.4 | 1,797.4 | 1,802 | 1,778 | 176,588 |
| October 30, 2025 | 1,766 | 1,789.2 | 1,789.2 | 1,819.8 | 1,755.6 | 750,111 |
| October 29, 2025 | 1,844 | 1,840.3 | 1,840.3 | 1,844 | 1,828.8 | 200,498 |
| October 28, 2025 | 1,832 | 1,834.5 | 1,834.5 | 1,843 | 1,820.4 | 112,427 |
| October 27, 2025 | 1,835 | 1,822.3 | 1,822.3 | 1,835 | 1,811.1 | 70,110 |
| October 24, 2025 | 1,828.8 | 1,829.1 | 1,829.1 | 1,836.1 | 1,800 | 251,394 |
| October 23, 2025 | 1,809.8 | 1,829 | 1,829 | 1,839 | 1,795 | 202,333 |
| October 21, 2025 | 1,800.4 | 1,797.9 | 1,797.9 | 1,802.5 | 1,793.1 | 8,403 |
| October 20, 2025 | 1,797.3 | 1,791.1 | 1,791.1 | 1,798.4 | 1,780.8 | 58,972 |
| October 17, 2025 | 1,781.3 | 1,786 | 1,786 | 1,804.9 | 1,772.1 | 97,345 |
| October 16, 2025 | 1,760 | 1,774.2 | 1,774.2 | 1,786.9 | 1,745 | 124,643 |
| October 15, 2025 | 1,760.6 | 1,756 | 1,756 | 1,774.6 | 1,750 | 159,023 |
| October 14, 2025 | 1,768 | 1,760.1 | 1,760.1 | 1,770.8 | 1,753.8 | 41,011 |
| October 13, 2025 | 1,775.1 | 1,761.8 | 1,761.8 | 1,775.1 | 1,753.6 | 46,487 |
| October 10, 2025 | 1,769 | 1,780.9 | 1,780.9 | 1,789.1 | 1,764.2 | 57,735 |
| October 09, 2025 | 1,748.1 | 1,759.6 | 1,759.6 | 1,765 | 1,738.4 | 188,941 |
| October 08, 2025 | 1,790 | 1,745.8 | 1,745.8 | 1,793 | 1,742.1 | 185,144 |
| October 07, 2025 | 1,792.2 | 1,790 | 1,790 | 1,799.3 | 1,778 | 134,558 |
| October 06, 2025 | 1,811 | 1,792.2 | 1,792.2 | 1,811 | 1,781.5 | 131,590 |
| October 03, 2025 | 1,810 | 1,799.4 | 1,799.4 | 1,824.5 | 1,795.3 | 59,586 |
| October 01, 2025 | 1,800.8 | 1,798.8 | 1,798.8 | 1,804.6 | 1,785.1 | 122,896 |
| September 30, 2025 | 1,794.8 | 1,800.8 | 1,800.8 | 1,815.2 | 1,778.1 | 508,249 |
| September 29, 2025 | 1,788.5 | 1,794.8 | 1,794.8 | 1,800 | 1,762.3 | 81,153 |
| September 26, 2025 | 1,784.9 | 1,777.2 | 1,777.2 | 1,790 | 1,762 | 81,812 |
| September 25, 2025 | 1,801.9 | 1,783.4 | 1,783.4 | 1,803.7 | 1,761.3 | 182,106 |
| September 24, 2025 | 1,799 | 1,796.6 | 1,796.6 | 1,810.5 | 1,781.4 | 194,800 |
| September 23, 2025 | 1,784 | 1,795.6 | 1,795.6 | 1,802.9 | 1,773 | 87,970 |
| September 22, 2025 | 1,796 | 1,774.9 | 1,774.9 | 1,802.3 | 1,768 | 96,547 |
| September 19, 2025 | 1,806.7 | 1,796 | 1,796 | 1,806.7 | 1,787 | 121,634 |
| September 18, 2025 | 1,801.9 | 1,799.4 | 1,799.4 | 1,816.5 | 1,795 | 120,331 |
| September 17, 2025 | 1,838.5 | 1,799.4 | 1,799.4 | 1,845.6 | 1,796.5 | 137,343 |
| September 16, 2025 | 1,816.6 | 1,824 | 1,824 | 1,847.9 | 1,809.3 | 225,592 |
| September 15, 2025 | 1,772.3 | 1,797.8 | 1,797.8 | 1,808.9 | 1,772.3 | 215,748 |
| September 12, 2025 | 1,807 | 1,796.6 | 1,796.6 | 1,820.5 | 1,791.1 | 111,296 |
| September 11, 2025 | 1,813 | 1,794 | 1,794 | 1,816 | 1,775.7 | 417,038 |
| September 10, 2025 | 1,816.5 | 1,798.5 | 1,798.5 | 1,820 | 1,794 | 199,606 |
| September 09, 2025 | 1,812 | 1,804.6 | 1,804.6 | 1,826.9 | 1,800.1 | 35,853 |
| September 08, 2025 | 1,830 | 1,802.9 | 1,802.9 | 1,837 | 1,798.7 | 52,568 |