1,190.00
-3.40005(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 1,194.2 | 1,190.6 | 1,190.6 | 1,203.9 | 1,190 | 21,410 |
| December 23, 2025 | 1,198 | 1,193.4 | 1,193.4 | 1,205 | 1,188 | 25,880 |
| December 22, 2025 | 1,200.2 | 1,193.5 | 1,193.5 | 1,209 | 1,190 | 30,424 |
| December 19, 2025 | 1,208.5 | 1,196 | 1,196 | 1,208.5 | 1,187 | 14,935 |
| December 18, 2025 | 1,205.1 | 1,190.6 | 1,190.6 | 1,211.1 | 1,180.7 | 14,914 |
| December 17, 2025 | 1,230 | 1,204.9 | 1,204.9 | 1,230 | 1,200 | 18,780 |
| December 16, 2025 | 1,239.9 | 1,232.9 | 1,232.9 | 1,248.1 | 1,223.1 | 23,572 |
| December 15, 2025 | 1,253 | 1,252.7 | 1,252.7 | 1,260 | 1,233 | 12,840 |
| December 12, 2025 | 1,250 | 1,254.1 | 1,254.1 | 1,271 | 1,230 | 26,781 |
| December 11, 2025 | 1,232 | 1,250.1 | 1,250.1 | 1,272 | 1,220 | 24,202 |
| December 10, 2025 | 1,231.7 | 1,229.5 | 1,229.5 | 1,256 | 1,225.6 | 15,764 |
| December 09, 2025 | 1,211.6 | 1,231.7 | 1,231.7 | 1,239.5 | 1,197.1 | 49,788 |
| December 08, 2025 | 1,250 | 1,211.6 | 1,211.6 | 1,250 | 1,205 | 36,489 |
| December 05, 2025 | 1,252 | 1,250 | 1,250 | 1,260 | 1,247.1 | 25,604 |
| December 04, 2025 | 1,253 | 1,250.1 | 1,250.1 | 1,265 | 1,245.4 | 21,158 |
| December 03, 2025 | 1,273 | 1,257.3 | 1,257.3 | 1,279 | 1,252 | 22,547 |
| December 02, 2025 | 1,276.7 | 1,276 | 1,276 | 1,285.2 | 1,273.1 | 11,522 |
| December 01, 2025 | 1,272.2 | 1,281.2 | 1,281.2 | 1,292.7 | 1,270 | 29,663 |
| November 28, 2025 | 1,274.2 | 1,272.2 | 1,272.2 | 1,284 | 1,260 | 20,116 |
| November 27, 2025 | 1,281.5 | 1,281.9 | 1,281.9 | 1,293 | 1,260.1 | 15,589 |
| November 26, 2025 | 1,279.4 | 1,281.4 | 1,281.4 | 1,305 | 1,275 | 36,259 |
| November 25, 2025 | 1,261 | 1,279.3 | 1,279.3 | 1,308 | 1,261 | 32,391 |
| November 24, 2025 | 1,278.3 | 1,275.1 | 1,275.1 | 1,278.5 | 1,259.2 | 33,455 |
| November 21, 2025 | 1,291 | 1,278.5 | 1,278.5 | 1,293.9 | 1,270 | 35,004 |
| November 19, 2025 | 1,258 | 1,265.5 | 1,265.5 | 1,285.4 | 1,255 | 23,786 |
| November 18, 2025 | 1,280 | 1,259.7 | 1,259.7 | 1,281.3 | 1,255 | 23,899 |
| November 17, 2025 | 1,285 | 1,281.4 | 1,280.9 | 1,292.5 | 1,278.3 | 16,105 |
| November 14, 2025 | 1,271.4 | 1,292.8 | 1,292.3 | 1,299 | 1,271.4 | 22,475 |
| November 13, 2025 | 1,288.6 | 1,281.4 | 1,280.9 | 1,296 | 1,275.6 | 26,430 |
| November 12, 2025 | 1,303.4 | 1,287.7 | 1,287.2 | 1,306.3 | 1,280 | 26,457 |
| November 11, 2025 | 1,290 | 1,299.7 | 1,299.19 | 1,309 | 1,250 | 79,047 |
| November 10, 2025 | 1,288 | 1,279.1 | 1,279.1 | 1,315 | 1,261.7 | 91,026 |
| November 07, 2025 | 1,252 | 1,276.9 | 1,276.9 | 1,289.7 | 1,240 | 28,089 |
| November 06, 2025 | 1,268 | 1,260.2 | 1,260.2 | 1,268 | 1,250 | 73,261 |
| November 04, 2025 | 1,270.3 | 1,270.1 | 1,270.1 | 1,281.3 | 1,265 | 13,225 |
| November 03, 2025 | 1,270.1 | 1,270.3 | 1,270.3 | 1,277.8 | 1,266.7 | 17,544 |
| October 31, 2025 | 1,292.5 | 1,270.1 | 1,270.1 | 1,294.5 | 1,262 | 23,749 |
| October 30, 2025 | 1,282.7 | 1,292.5 | 1,292.5 | 1,297.5 | 1,275 | 13,572 |
| October 29, 2025 | 1,288.7 | 1,290 | 1,290 | 1,295.6 | 1,281 | 15,558 |
| October 28, 2025 | 1,301 | 1,282.7 | 1,282.7 | 1,307 | 1,274 | 30,443 |
| October 27, 2025 | 1,317.9 | 1,300 | 1,300 | 1,317.9 | 1,294.5 | 24,107 |
| October 24, 2025 | 1,311 | 1,317.2 | 1,317.2 | 1,321 | 1,296.9 | 32,501 |
| October 23, 2025 | 1,309.1 | 1,310 | 1,310 | 1,350 | 1,300 | 44,143 |
| October 21, 2025 | 1,315 | 1,308 | 1,308 | 1,320 | 1,301.4 | 8,883 |
| October 20, 2025 | 1,283 | 1,308.3 | 1,308.3 | 1,315 | 1,275.1 | 23,033 |
| October 17, 2025 | 1,303 | 1,289 | 1,289 | 1,311.6 | 1,285 | 22,818 |
| October 16, 2025 | 1,293.2 | 1,314.2 | 1,314.2 | 1,333 | 1,293.2 | 33,389 |
| October 15, 2025 | 1,298 | 1,293.2 | 1,293.2 | 1,327.9 | 1,289.8 | 57,042 |
| October 14, 2025 | 1,307 | 1,298.9 | 1,298.9 | 1,330 | 1,288.2 | 54,127 |
| October 13, 2025 | 1,330 | 1,312.7 | 1,312.7 | 1,340.7 | 1,310 | 28,658 |
| October 10, 2025 | 1,312.4 | 1,332.3 | 1,332.3 | 1,338.9 | 1,311.2 | 42,427 |
| October 09, 2025 | 1,318.8 | 1,309.2 | 1,309.2 | 1,337.1 | 1,303 | 26,612 |
| October 08, 2025 | 1,295 | 1,314.7 | 1,314.7 | 1,350 | 1,291.6 | 151,397 |
| October 07, 2025 | 1,302.6 | 1,290.3 | 1,290.3 | 1,308.6 | 1,288 | 25,235 |
| October 06, 2025 | 1,311 | 1,302.6 | 1,302.6 | 1,332.4 | 1,301 | 27,347 |
| October 03, 2025 | 1,298.2 | 1,311 | 1,311 | 1,325.4 | 1,291.5 | 31,692 |
| October 01, 2025 | 1,304.7 | 1,304.7 | 1,304.7 | 1,311.6 | 1,280.2 | 31,286 |
| September 30, 2025 | 1,295 | 1,303.8 | 1,303.8 | 1,314.2 | 1,277 | 36,209 |
| September 29, 2025 | 1,343 | 1,287.4 | 1,287.4 | 1,343 | 1,245.7 | 139,085 |
| September 26, 2025 | 1,390 | 1,332.4 | 1,332.4 | 1,394 | 1,330 | 98,580 |