1,479.40
+29(+2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,460 | 1,479.4 | 1,479.4 | 1,497.6 | 1,449.6 | 49,187 |
| December 23, 2025 | 1,437.9 | 1,450.4 | 1,450.4 | 1,454 | 1,429.3 | 23,791 |
| December 22, 2025 | 1,413.9 | 1,429.3 | 1,429.3 | 1,436.8 | 1,410.5 | 22,582 |
| December 19, 2025 | 1,410.5 | 1,406.1 | 1,406.1 | 1,423.8 | 1,399.5 | 23,745 |
| December 18, 2025 | 1,415 | 1,410.5 | 1,410.5 | 1,426 | 1,395 | 26,742 |
| December 17, 2025 | 1,432.7 | 1,421.3 | 1,421.3 | 1,444.5 | 1,415 | 31,387 |
| December 16, 2025 | 1,420 | 1,439.8 | 1,439.8 | 1,443.3 | 1,414.2 | 34,187 |
| December 15, 2025 | 1,413 | 1,425.6 | 1,425.6 | 1,448 | 1,411 | 84,090 |
| December 12, 2025 | 1,438.9 | 1,420.7 | 1,420.7 | 1,462.6 | 1,412.1 | 138,435 |
| December 11, 2025 | 1,481 | 1,439 | 1,439 | 1,505 | 1,424.1 | 653,228 |
| December 10, 2025 | 1,406.5 | 1,539 | 1,539 | 1,625 | 1,405.1 | 5.26M |
| December 09, 2025 | 1,360.9 | 1,396.2 | 1,396.2 | 1,403.4 | 1,352.8 | 68,531 |
| December 08, 2025 | 1,339 | 1,358.9 | 1,358.9 | 1,370.9 | 1,337.2 | 38,564 |
| December 05, 2025 | 1,344 | 1,332.7 | 1,332.7 | 1,345 | 1,326.5 | 23,269 |
| December 04, 2025 | 1,358 | 1,343.7 | 1,343.7 | 1,358 | 1,338 | 10,652 |
| December 03, 2025 | 1,348 | 1,352.8 | 1,352.8 | 1,357 | 1,344.3 | 14,206 |
| December 02, 2025 | 1,358 | 1,348 | 1,348 | 1,360 | 1,344.7 | 9,529 |
| December 01, 2025 | 1,343.8 | 1,358 | 1,358 | 1,372.4 | 1,343.8 | 30,217 |
| November 28, 2025 | 1,339.2 | 1,343.8 | 1,343.8 | 1,347.3 | 1,337.1 | 9,867 |
| November 27, 2025 | 1,335.3 | 1,339.2 | 1,339.2 | 1,344 | 1,330.1 | 7,619 |
| November 26, 2025 | 1,348.8 | 1,337.8 | 1,337.8 | 1,350.5 | 1,334 | 10,962 |
| November 25, 2025 | 1,340 | 1,340.3 | 1,340.3 | 1,345 | 1,324.8 | 12,798 |
| November 24, 2025 | 1,329.3 | 1,339 | 1,339 | 1,345 | 1,315 | 19,102 |
| November 21, 2025 | 1,348.8 | 1,329 | 1,329 | 1,366.1 | 1,325 | 41,707 |
| November 19, 2025 | 1,342.2 | 1,353.8 | 1,353.8 | 1,359 | 1,335 | 17,908 |
| November 18, 2025 | 1,353 | 1,340.9 | 1,340.9 | 1,353 | 1,320 | 14,735 |
| November 17, 2025 | 1,362 | 1,352.8 | 1,352.8 | 1,367 | 1,349.3 | 20,932 |
| November 14, 2025 | 1,349.9 | 1,354.7 | 1,354.7 | 1,364 | 1,335 | 17,247 |
| November 13, 2025 | 1,333.7 | 1,340.1 | 1,340.1 | 1,357.7 | 1,328 | 23,930 |
| November 12, 2025 | 1,339 | 1,332.4 | 1,332.4 | 1,352.8 | 1,319.4 | 41,279 |
| November 11, 2025 | 1,361 | 1,333.7 | 1,333.7 | 1,365 | 1,325 | 57,558 |
| November 10, 2025 | 1,396.8 | 1,359.3 | 1,359.3 | 1,409.4 | 1,350 | 73,162 |
| November 07, 2025 | 1,502 | 1,391.6 | 1,391.6 | 1,506.7 | 1,385.1 | 307,896 |
| November 06, 2025 | 1,525 | 1,522.2 | 1,522.2 | 1,538.9 | 1,501.8 | 23,156 |
| November 04, 2025 | 1,527.3 | 1,538 | 1,538 | 1,590 | 1,527.3 | 56,441 |
| November 03, 2025 | 1,505 | 1,528.5 | 1,528.5 | 1,545 | 1,503.5 | 26,163 |
| October 31, 2025 | 1,535 | 1,512.6 | 1,512.6 | 1,565 | 1,501.2 | 33,623 |
| October 30, 2025 | 1,465.9 | 1,547.6 | 1,547.6 | 1,584 | 1,461.1 | 264,654 |
| October 29, 2025 | 1,454 | 1,465.9 | 1,465.9 | 1,475.8 | 1,447.2 | 12,972 |
| October 28, 2025 | 1,465.8 | 1,453.1 | 1,453.1 | 1,465.8 | 1,448 | 14,601 |
| October 27, 2025 | 1,462.9 | 1,458.9 | 1,458.9 | 1,469.9 | 1,449.8 | 10,899 |
| October 24, 2025 | 1,473 | 1,457.2 | 1,457.2 | 1,473 | 1,451 | 11,049 |
| October 23, 2025 | 1,471.5 | 1,463.1 | 1,463.1 | 1,484.3 | 1,460 | 12,471 |
| October 21, 2025 | 1,459 | 1,461.8 | 1,461.8 | 1,469.7 | 1,458.7 | 3,147 |
| October 20, 2025 | 1,444 | 1,451.5 | 1,451.5 | 1,464 | 1,444 | 12,699 |
| October 17, 2025 | 1,469.9 | 1,448.3 | 1,448.3 | 1,474 | 1,445 | 14,664 |
| October 16, 2025 | 1,472.9 | 1,465.4 | 1,465.4 | 1,477.3 | 1,455.1 | 10,146 |
| October 15, 2025 | 1,467.9 | 1,467.1 | 1,467.1 | 1,479.4 | 1,460 | 11,035 |
| October 14, 2025 | 1,485 | 1,467.9 | 1,467.9 | 1,485 | 1,457.1 | 16,014 |
| October 13, 2025 | 1,490.3 | 1,479.9 | 1,479.9 | 1,490.3 | 1,470 | 9,687 |
| October 10, 2025 | 1,496.4 | 1,490.3 | 1,490.3 | 1,498 | 1,484 | 6,947 |
| October 09, 2025 | 1,503 | 1,488.6 | 1,488.6 | 1,508.4 | 1,480 | 9,323 |
| October 08, 2025 | 1,518 | 1,493.7 | 1,493.7 | 1,518 | 1,485.3 | 11,141 |
| October 07, 2025 | 1,518 | 1,514.7 | 1,514.7 | 1,526 | 1,506.1 | 8,537 |
| October 06, 2025 | 1,514 | 1,518.6 | 1,518.6 | 1,570 | 1,499.1 | 56,904 |
| October 03, 2025 | 1,494.9 | 1,498.1 | 1,498.1 | 1,505 | 1,490 | 11,520 |
| October 01, 2025 | 1,490 | 1,495.6 | 1,495.6 | 1,508 | 1,479.8 | 12,349 |
| September 30, 2025 | 1,485.1 | 1,489.6 | 1,489.6 | 1,494.9 | 1,474.9 | 8,630 |
| September 29, 2025 | 1,470.3 | 1,487.2 | 1,487.2 | 1,497.1 | 1,450 | 26,780 |
| September 26, 2025 | 1,472 | 1,460.9 | 1,460.9 | 1,476.1 | 1,447.1 | 11,360 |