1,568.80
-11.1(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,575.5 | 1,568.8 | 1,568.8 | 1,582.5 | 1,560.9 | 12,158 |
| December 03, 2025 | 1,587.5 | 1,579.9 | 1,579.9 | 1,590 | 1,571.5 | 8,547 |
| December 02, 2025 | 1,568.2 | 1,576.2 | 1,576.2 | 1,584.7 | 1,565.8 | 24,397 |
| December 01, 2025 | 1,588.9 | 1,566.6 | 1,566.6 | 1,589 | 1,565 | 15,190 |
| November 28, 2025 | 1,585 | 1,579.7 | 1,579.7 | 1,586.1 | 1,571 | 39,399 |
| November 27, 2025 | 1,602.3 | 1,584.5 | 1,584.5 | 1,608 | 1,580.6 | 15,608 |
| November 26, 2025 | 1,609.9 | 1,599.3 | 1,599.3 | 1,610.5 | 1,590 | 14,837 |
| November 25, 2025 | 1,610 | 1,600 | 1,600 | 1,620 | 1,592.1 | 16,510 |
| November 24, 2025 | 1,594.6 | 1,611.1 | 1,611.1 | 1,619.7 | 1,580 | 54,569 |
| November 21, 2025 | 1,629.6 | 1,594.6 | 1,594.6 | 1,629.6 | 1,592 | 25,363 |
| November 19, 2025 | 1,660 | 1,656.4 | 1,656.4 | 1,675.1 | 1,650.5 | 33,087 |
| November 18, 2025 | 1,677.4 | 1,666.8 | 1,666.8 | 1,680 | 1,661 | 40,075 |
| November 17, 2025 | 1,664.8 | 1,677.4 | 1,677.4 | 1,684.9 | 1,655.3 | 29,443 |
| November 14, 2025 | 1,664.9 | 1,664.8 | 1,664.8 | 1,669.9 | 1,653 | 12,950 |
| November 13, 2025 | 1,652 | 1,661.9 | 1,661.9 | 1,675.9 | 1,648.1 | 29,850 |
| November 12, 2025 | 1,638 | 1,656.8 | 1,656.8 | 1,670 | 1,633.9 | 26,661 |
| November 11, 2025 | 1,638.1 | 1,629.4 | 1,629.4 | 1,645 | 1,622 | 46,524 |
| November 10, 2025 | 1,639.1 | 1,638.1 | 1,638.1 | 1,647.1 | 1,629.8 | 51,756 |
| November 07, 2025 | 1,671.2 | 1,643.5 | 1,643.5 | 1,671.2 | 1,639 | 19,457 |
| November 06, 2025 | 1,670 | 1,670.5 | 1,670.5 | 1,684.8 | 1,649.1 | 50,131 |
| November 04, 2025 | 1,664.9 | 1,657.9 | 1,657.9 | 1,670.8 | 1,649 | 21,837 |
| November 03, 2025 | 1,650.3 | 1,663.7 | 1,663.7 | 1,677.7 | 1,640.1 | 22,668 |
| October 31, 2025 | 1,701.5 | 1,652.3 | 1,652.3 | 1,702.7 | 1,645 | 38,576 |
| October 30, 2025 | 1,704 | 1,694.8 | 1,694.8 | 1,704 | 1,687.4 | 35,309 |
| October 29, 2025 | 1,701.8 | 1,701.1 | 1,701.1 | 1,705 | 1,692.2 | 13,925 |
| October 28, 2025 | 1,683 | 1,695 | 1,695 | 1,710 | 1,683 | 179,564 |
| October 27, 2025 | 1,687.8 | 1,685 | 1,685 | 1,696 | 1,677 | 78,621 |
| October 24, 2025 | 1,707.1 | 1,687.8 | 1,687.8 | 1,710 | 1,681 | 11,933 |
| October 23, 2025 | 1,705.4 | 1,706 | 1,706 | 1,709.7 | 1,686.3 | 33,417 |
| October 21, 2025 | 1,693 | 1,693.5 | 1,693.5 | 1,700 | 1,690 | 3,148 |
| October 20, 2025 | 1,695.1 | 1,692.5 | 1,692.5 | 1,701 | 1,686 | 29,057 |
| October 17, 2025 | 1,705.2 | 1,695.1 | 1,695.1 | 1,707.9 | 1,690 | 11,596 |
| October 16, 2025 | 1,695 | 1,705 | 1,705 | 1,708.7 | 1,686.4 | 9,532 |
| October 15, 2025 | 1,687 | 1,692.5 | 1,692.5 | 1,719.4 | 1,675.2 | 50,310 |
| October 14, 2025 | 1,704.4 | 1,678.9 | 1,678.9 | 1,704.4 | 1,670.5 | 17,044 |
| October 13, 2025 | 1,711.7 | 1,695.5 | 1,695.5 | 1,722.4 | 1,691.8 | 11,365 |
| October 10, 2025 | 1,698.9 | 1,721.7 | 1,721.7 | 1,739 | 1,681.2 | 32,743 |
| October 09, 2025 | 1,700.9 | 1,689 | 1,689 | 1,700.9 | 1,675 | 46,880 |
| October 08, 2025 | 1,718 | 1,692.7 | 1,692.7 | 1,718 | 1,685.1 | 15,515 |
| October 07, 2025 | 1,700 | 1,718 | 1,718 | 1,721 | 1,685.5 | 23,576 |
| October 06, 2025 | 1,691 | 1,690.4 | 1,690.4 | 1,701.5 | 1,658.7 | 55,387 |
| October 03, 2025 | 1,730.5 | 1,688 | 1,688 | 1,739 | 1,674.2 | 250,238 |
| October 01, 2025 | 1,735 | 1,730.5 | 1,730.5 | 1,737.4 | 1,714 | 125,647 |
| September 30, 2025 | 1,785 | 1,736 | 1,736 | 1,791.1 | 1,710.7 | 61,244 |
| September 29, 2025 | 1,719.4 | 1,787.1 | 1,787.1 | 1,849.9 | 1,711.9 | 275,819 |
| September 26, 2025 | 1,719.1 | 1,720 | 1,720 | 1,724.9 | 1,705 | 38,654 |
| September 25, 2025 | 1,730 | 1,726 | 1,726 | 1,741.9 | 1,705.7 | 69,388 |
| September 24, 2025 | 1,718.9 | 1,719.8 | 1,719.8 | 1,724.9 | 1,698 | 16,361 |
| September 23, 2025 | 1,705 | 1,712.4 | 1,712.4 | 1,719 | 1,695 | 22,837 |
| September 22, 2025 | 1,737.4 | 1,696.5 | 1,696.5 | 1,737.4 | 1,685 | 29,632 |
| September 19, 2025 | 1,717.4 | 1,736.8 | 1,736.8 | 1,744.2 | 1,709.8 | 29,763 |
| September 18, 2025 | 1,714.7 | 1,718.4 | 1,710.9 | 1,722.4 | 1,702.9 | 17,255 |
| September 17, 2025 | 1,720.7 | 1,703.3 | 1,695.87 | 1,739.9 | 1,700 | 32,252 |
| September 16, 2025 | 1,719.8 | 1,711.8 | 1,711.8 | 1,728.6 | 1,702.9 | 13,411 |
| September 15, 2025 | 1,712 | 1,718.2 | 1,718.2 | 1,724.4 | 1,665 | 95,285 |
| September 12, 2025 | 1,706.6 | 1,697.3 | 1,697.3 | 1,712.4 | 1,692 | 16,459 |
| September 11, 2025 | 1,714.3 | 1,699.7 | 1,699.7 | 1,726 | 1,695.2 | 13,923 |
| September 10, 2025 | 1,733.8 | 1,714.3 | 1,714.3 | 1,746 | 1,707 | 17,178 |
| September 09, 2025 | 1,709.7 | 1,722.8 | 1,722.8 | 1,756.7 | 1,699.3 | 57,939 |
| September 08, 2025 | 1,709 | 1,704.6 | 1,704.6 | 1,729.4 | 1,693.5 | 22,597 |