1,288.00
-8.3(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,290 | 1,292.3 | 1,292.3 | 1,306.3 | 1,287 | 397,242 |
| December 23, 2025 | 1,295.2 | 1,296.3 | 1,296.3 | 1,300 | 1,287.1 | 229,383 |
| December 22, 2025 | 1,268.3 | 1,295.2 | 1,295.2 | 1,300 | 1,262.4 | 430,744 |
| December 19, 2025 | 1,226.6 | 1,267.8 | 1,267.8 | 1,271.5 | 1,222.3 | 387,162 |
| December 18, 2025 | 1,248 | 1,226.6 | 1,226.6 | 1,248 | 1,215.1 | 317,374 |
| December 17, 2025 | 1,257 | 1,248.8 | 1,248.8 | 1,268.5 | 1,241 | 380,072 |
| December 16, 2025 | 1,238.9 | 1,257 | 1,257 | 1,270.4 | 1,231 | 1.12M |
| December 15, 2025 | 1,248.1 | 1,239.4 | 1,239.4 | 1,250.8 | 1,231.5 | 569,714 |
| December 12, 2025 | 1,239.8 | 1,248.1 | 1,248.1 | 1,253.7 | 1,227.4 | 309,865 |
| December 11, 2025 | 1,228.3 | 1,234.9 | 1,234.9 | 1,239 | 1,217.6 | 226,579 |
| December 10, 2025 | 1,230 | 1,223.3 | 1,223.3 | 1,261.5 | 1,220 | 659,736 |
| December 09, 2025 | 1,251.1 | 1,231.7 | 1,231.7 | 1,253.5 | 1,228.1 | 842,281 |
| December 08, 2025 | 1,272.4 | 1,258.2 | 1,258.2 | 1,272.4 | 1,248.5 | 709,114 |
| December 05, 2025 | 1,276.5 | 1,272.4 | 1,272.4 | 1,283.5 | 1,253.3 | 1.02M |
| December 04, 2025 | 1,266.9 | 1,271.9 | 1,271.9 | 1,279.4 | 1,260.1 | 173,455 |
| December 03, 2025 | 1,300 | 1,266.9 | 1,266.9 | 1,300 | 1,261.1 | 551,009 |
| December 02, 2025 | 1,313.9 | 1,294.4 | 1,294.4 | 1,313.9 | 1,283.6 | 933,152 |
| December 01, 2025 | 1,307 | 1,309.1 | 1,309.1 | 1,337.5 | 1,302 | 884,017 |
| November 28, 2025 | 1,312.4 | 1,306.8 | 1,306.8 | 1,314.4 | 1,293.3 | 582,183 |
| November 27, 2025 | 1,326.7 | 1,312.4 | 1,312.4 | 1,339.5 | 1,290.5 | 1.11M |
| November 26, 2025 | 1,285.3 | 1,320.1 | 1,320.1 | 1,329.4 | 1,274.9 | 1.58M |
| November 25, 2025 | 1,279.5 | 1,285.3 | 1,285.3 | 1,291 | 1,276.1 | 448,010 |
| November 24, 2025 | 1,281.4 | 1,279.5 | 1,279.5 | 1,300 | 1,273 | 375,618 |
| November 21, 2025 | 1,298 | 1,281.4 | 1,281.4 | 1,304.8 | 1,275.1 | 392,127 |
| November 19, 2025 | 1,280.1 | 1,305.1 | 1,305.1 | 1,310.9 | 1,280.1 | 734,524 |
| November 18, 2025 | 1,308.6 | 1,292.3 | 1,292.3 | 1,309 | 1,272.5 | 775,311 |
| November 17, 2025 | 1,307.2 | 1,299.9 | 1,299.9 | 1,313.5 | 1,296.7 | 335,118 |
| November 14, 2025 | 1,302.2 | 1,307.2 | 1,307.2 | 1,310.7 | 1,290.2 | 391,332 |
| November 13, 2025 | 1,333 | 1,303.2 | 1,303.2 | 1,334 | 1,293.8 | 555,081 |
| November 12, 2025 | 1,311.1 | 1,332.9 | 1,332.9 | 1,335 | 1,308.3 | 978,368 |
| November 11, 2025 | 1,325.5 | 1,311.1 | 1,311.1 | 1,341 | 1,308.2 | 1.33M |
| November 10, 2025 | 1,229.7 | 1,319.3 | 1,319.3 | 1,327.8 | 1,227.3 | 2.92M |
| November 07, 2025 | 1,237 | 1,229.7 | 1,229.7 | 1,258 | 1,197.2 | 1.63M |
| November 06, 2025 | 1,242 | 1,233.8 | 1,233.8 | 1,264 | 1,227.2 | 979,119 |
| November 04, 2025 | 1,264 | 1,252 | 1,252 | 1,275.9 | 1,248.1 | 700,575 |
| November 03, 2025 | 1,245 | 1,264.6 | 1,264.6 | 1,273.7 | 1,215 | 1.31M |
| October 31, 2025 | 1,224.7 | 1,235.2 | 1,235.2 | 1,243.9 | 1,224.5 | 847,020 |
| October 30, 2025 | 1,215 | 1,222.8 | 1,222.8 | 1,228.9 | 1,207.7 | 465,632 |
| October 29, 2025 | 1,200.1 | 1,215 | 1,215 | 1,218 | 1,190.5 | 411,934 |
| October 28, 2025 | 1,200.1 | 1,201.2 | 1,201.2 | 1,221.1 | 1,196.8 | 530,326 |
| October 27, 2025 | 1,181.1 | 1,200.1 | 1,200.1 | 1,202.6 | 1,177.1 | 603,725 |
| October 24, 2025 | 1,201.4 | 1,192 | 1,192 | 1,208.2 | 1,186.1 | 310,113 |
| October 23, 2025 | 1,231.1 | 1,197.4 | 1,197.4 | 1,234 | 1,194 | 825,397 |
| October 21, 2025 | 1,235 | 1,226 | 1,226 | 1,238.5 | 1,218.2 | 56,250 |
| October 20, 2025 | 1,215 | 1,229.6 | 1,229.6 | 1,240.3 | 1,210.4 | 582,944 |
| October 17, 2025 | 1,235.2 | 1,217.8 | 1,217.8 | 1,236.9 | 1,211.6 | 873,498 |
| October 16, 2025 | 1,211.7 | 1,235.2 | 1,235.2 | 1,239.7 | 1,211.1 | 1.14M |
| October 15, 2025 | 1,184 | 1,207.4 | 1,207.4 | 1,212.5 | 1,171.2 | 1.18M |
| October 14, 2025 | 1,233.3 | 1,185.4 | 1,185.4 | 1,234.7 | 1,178.2 | 1.3M |
| October 13, 2025 | 1,219.8 | 1,233.3 | 1,233.3 | 1,243.6 | 1,215.1 | 1M |
| October 10, 2025 | 1,266.3 | 1,219.8 | 1,219.8 | 1,266.9 | 1,216.8 | 1.46M |
| October 09, 2025 | 1,315 | 1,260 | 1,260 | 1,316.6 | 1,251.6 | 1.5M |
| October 08, 2025 | 1,372.8 | 1,311.4 | 1,311.4 | 1,374.9 | 1,305 | 1.25M |
| October 07, 2025 | 1,335.9 | 1,366.3 | 1,366.3 | 1,382 | 1,312.7 | 2.3M |
| October 06, 2025 | 1,316 | 1,335.9 | 1,335.9 | 1,345 | 1,307.6 | 798,946 |
| October 03, 2025 | 1,331.8 | 1,316 | 1,316 | 1,331.8 | 1,308.5 | 646,595 |
| October 01, 2025 | 1,300 | 1,324.4 | 1,324.4 | 1,327.7 | 1,295 | 774,992 |
| September 30, 2025 | 1,293 | 1,298.8 | 1,298.8 | 1,305.1 | 1,262.4 | 1.35M |
| September 29, 2025 | 1,271 | 1,285.3 | 1,285.3 | 1,296.9 | 1,263.7 | 969,447 |
| September 26, 2025 | 1,300 | 1,268.9 | 1,268.9 | 1,309.6 | 1,265 | 559,487 |