1,387.00
-18.1(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,400.9 | 1,387 | 1,387 | 1,402.3 | 1,383.2 | 98,578 |
| December 03, 2025 | 1,387 | 1,405.1 | 1,405.1 | 1,408 | 1,376.1 | 172,383 |
| December 02, 2025 | 1,347.5 | 1,384.9 | 1,384.9 | 1,386.9 | 1,345 | 185,563 |
| December 01, 2025 | 1,365 | 1,351.2 | 1,351.2 | 1,370 | 1,340.4 | 113,525 |
| November 28, 2025 | 1,391.2 | 1,355.6 | 1,355.6 | 1,396.5 | 1,350 | 142,152 |
| November 27, 2025 | 1,409.5 | 1,396.1 | 1,396.1 | 1,414 | 1,390 | 105,460 |
| November 26, 2025 | 1,399.1 | 1,409.5 | 1,409.5 | 1,415 | 1,388 | 106,996 |
| November 25, 2025 | 1,412 | 1,395.5 | 1,395.5 | 1,415.7 | 1,392 | 83,834 |
| November 24, 2025 | 1,398 | 1,416.8 | 1,416.8 | 1,421 | 1,382 | 201,187 |
| November 21, 2025 | 1,420.1 | 1,394.2 | 1,394.2 | 1,420.4 | 1,390 | 110,676 |
| November 19, 2025 | 1,396 | 1,398.7 | 1,398.7 | 1,411.8 | 1,396 | 98,719 |
| November 18, 2025 | 1,410.2 | 1,400.1 | 1,400.1 | 1,412 | 1,395.6 | 100,804 |
| November 17, 2025 | 1,418.6 | 1,409.4 | 1,409.4 | 1,421.5 | 1,396.1 | 110,547 |
| November 14, 2025 | 1,411.7 | 1,409.5 | 1,409.5 | 1,414.6 | 1,402 | 68,366 |
| November 13, 2025 | 1,406 | 1,410.4 | 1,410.4 | 1,415.9 | 1,389.9 | 166,643 |
| November 12, 2025 | 1,412.8 | 1,392.6 | 1,392.6 | 1,415.6 | 1,389 | 123,586 |
| November 11, 2025 | 1,365 | 1,410.8 | 1,410.8 | 1,414.8 | 1,360.1 | 197,325 |
| November 10, 2025 | 1,385 | 1,356.5 | 1,356.5 | 1,387.4 | 1,341.7 | 226,343 |
| November 07, 2025 | 1,364.2 | 1,385.8 | 1,385.8 | 1,395 | 1,338 | 132,615 |
| November 06, 2025 | 1,403.9 | 1,358.7 | 1,358.7 | 1,409.7 | 1,351 | 244,463 |
| November 04, 2025 | 1,418.4 | 1,400.4 | 1,400.4 | 1,418.4 | 1,391.8 | 123,861 |
| November 03, 2025 | 1,414.1 | 1,409.5 | 1,409.5 | 1,427.8 | 1,401 | 85,337 |
| October 31, 2025 | 1,420 | 1,414.1 | 1,414.1 | 1,426 | 1,408.9 | 100,486 |
| October 30, 2025 | 1,424.9 | 1,416.2 | 1,416.2 | 1,424.9 | 1,404.5 | 121,399 |
| October 29, 2025 | 1,407 | 1,416.6 | 1,416.6 | 1,424 | 1,397.5 | 135,099 |
| October 28, 2025 | 1,401.5 | 1,403.4 | 1,403.4 | 1,413 | 1,397.1 | 109,333 |
| October 27, 2025 | 1,422.5 | 1,401.6 | 1,401.6 | 1,422.9 | 1,398 | 103,434 |
| October 24, 2025 | 1,414 | 1,410.3 | 1,410.3 | 1,420 | 1,399 | 128,435 |
| October 23, 2025 | 1,435 | 1,408.9 | 1,408.9 | 1,435 | 1,404 | 190,078 |
| October 21, 2025 | 1,403 | 1,435.2 | 1,435.2 | 1,444 | 1,403 | 88,604 |
| October 20, 2025 | 1,421 | 1,409.4 | 1,409.4 | 1,427.3 | 1,393.8 | 271,376 |
| October 17, 2025 | 1,428.1 | 1,417 | 1,417 | 1,428.1 | 1,390.3 | 459,142 |
| October 16, 2025 | 1,429 | 1,429.4 | 1,429.4 | 1,434.8 | 1,414.2 | 84,806 |
| October 15, 2025 | 1,400.5 | 1,420 | 1,420 | 1,423 | 1,396 | 106,423 |
| October 14, 2025 | 1,404 | 1,399.5 | 1,399.5 | 1,425 | 1,395.6 | 178,458 |
| October 13, 2025 | 1,421.9 | 1,400.7 | 1,400.7 | 1,437.6 | 1,393 | 183,792 |
| October 10, 2025 | 1,435 | 1,424.8 | 1,424.8 | 1,440.4 | 1,421.5 | 169,860 |
| October 09, 2025 | 1,420 | 1,434.1 | 1,434.1 | 1,444.4 | 1,411 | 223,541 |
| October 08, 2025 | 1,408 | 1,414.9 | 1,414.9 | 1,426.9 | 1,402.9 | 153,831 |
| October 07, 2025 | 1,401.8 | 1,407 | 1,407 | 1,416.8 | 1,393 | 258,476 |
| October 06, 2025 | 1,411.1 | 1,396.4 | 1,396.4 | 1,421 | 1,392.9 | 210,174 |
| October 03, 2025 | 1,440 | 1,406.5 | 1,406.5 | 1,440.9 | 1,403 | 239,580 |
| October 01, 2025 | 1,444.9 | 1,431.6 | 1,431.6 | 1,445 | 1,420.4 | 129,888 |
| September 30, 2025 | 1,430 | 1,435 | 1,435 | 1,443.1 | 1,425.7 | 206,214 |
| September 29, 2025 | 1,438 | 1,418.2 | 1,418.2 | 1,459.8 | 1,412.2 | 268,589 |
| September 26, 2025 | 1,459.9 | 1,451.6 | 1,451.6 | 1,475 | 1,431.9 | 196,570 |
| September 25, 2025 | 1,523.1 | 1,469.1 | 1,469.1 | 1,530.2 | 1,460 | 173,602 |
| September 24, 2025 | 1,530.8 | 1,523.1 | 1,523.1 | 1,554.5 | 1,512.1 | 173,149 |
| September 23, 2025 | 1,555.1 | 1,544.8 | 1,544.8 | 1,568.8 | 1,520 | 121,388 |
| September 22, 2025 | 1,562 | 1,560.4 | 1,560.4 | 1,580 | 1,549.6 | 148,682 |
| September 19, 2025 | 1,521 | 1,567 | 1,567 | 1,578 | 1,521 | 354,671 |
| September 18, 2025 | 1,553 | 1,533.4 | 1,533.4 | 1,557 | 1,527 | 115,078 |
| September 17, 2025 | 1,568 | 1,551.4 | 1,551.4 | 1,573 | 1,541 | 165,890 |
| September 16, 2025 | 1,549.4 | 1,559.7 | 1,559.7 | 1,577 | 1,541 | 165,638 |
| September 15, 2025 | 1,528.9 | 1,542.4 | 1,542.4 | 1,545.8 | 1,520 | 129,657 |
| September 12, 2025 | 1,527.4 | 1,528.9 | 1,528.9 | 1,543 | 1,525.1 | 107,952 |
| September 11, 2025 | 1,528.4 | 1,521.3 | 1,521.3 | 1,553.8 | 1,516 | 124,435 |
| September 10, 2025 | 1,530.8 | 1,528.4 | 1,528.4 | 1,552.8 | 1,525.4 | 140,460 |
| September 09, 2025 | 1,515.1 | 1,523.6 | 1,523.6 | 1,527 | 1,501.1 | 92,044 |
| September 08, 2025 | 1,516.5 | 1,509.2 | 1,509.2 | 1,537 | 1,503.7 | 138,983 |