1,340.00
-10.2(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 1,336 | 1,340 | 1,340 | 1,348.8 | 1,306.2 | 276,370 |
| November 06, 2025 | 1,346.5 | 1,350.2 | 1,350.2 | 1,381.8 | 1,322.4 | 518,957 |
| November 04, 2025 | 1,387 | 1,374.4 | 1,374.4 | 1,394.1 | 1,369.2 | 137,466 |
| November 03, 2025 | 1,375.1 | 1,378.3 | 1,378.3 | 1,392 | 1,339.2 | 255,474 |
| October 31, 2025 | 1,429.7 | 1,399.1 | 1,399.1 | 1,437 | 1,383.6 | 443,209 |
| October 30, 2025 | 1,418.2 | 1,420.9 | 1,420.9 | 1,427 | 1,400.6 | 459,995 |
| October 29, 2025 | 1,380.9 | 1,411.2 | 1,411.2 | 1,428 | 1,376.6 | 623,956 |
| October 28, 2025 | 1,392.9 | 1,381.2 | 1,381.2 | 1,419 | 1,372 | 638,163 |
| October 27, 2025 | 1,371.4 | 1,391.2 | 1,391.2 | 1,395.9 | 1,360.8 | 255,828 |
| October 24, 2025 | 1,395 | 1,370.6 | 1,370.6 | 1,398.6 | 1,363.3 | 257,793 |
| October 23, 2025 | 1,384 | 1,399.4 | 1,399.4 | 1,419 | 1,349.2 | 752,029 |
| October 21, 2025 | 1,368 | 1,397.5 | 1,397.5 | 1,429 | 1,352 | 862,136 |
| October 20, 2025 | 1,369.9 | 1,357.9 | 1,357.9 | 1,371.8 | 1,325.1 | 2M |
| October 17, 2025 | 1,252 | 1,384.4 | 1,384.4 | 1,400 | 1,252 | 13.45M |
| October 16, 2025 | 1,192 | 1,237.8 | 1,237.8 | 1,242 | 1,179.4 | 668,308 |
| October 15, 2025 | 1,154 | 1,183 | 1,183 | 1,190.8 | 1,141.9 | 215,228 |
| October 14, 2025 | 1,170 | 1,154 | 1,154 | 1,177.3 | 1,142.5 | 177,634 |
| October 13, 2025 | 1,170.9 | 1,164.2 | 1,164.2 | 1,178.9 | 1,154.6 | 97,689 |
| October 10, 2025 | 1,152.8 | 1,169.5 | 1,169.5 | 1,202 | 1,152.6 | 346,896 |
| October 09, 2025 | 1,168 | 1,144.1 | 1,144.1 | 1,168.9 | 1,134.5 | 432,615 |
| October 08, 2025 | 1,197 | 1,164.4 | 1,164.4 | 1,198.6 | 1,160 | 121,373 |
| October 07, 2025 | 1,191.4 | 1,193.4 | 1,193.4 | 1,245 | 1,180.3 | 409,797 |
| October 06, 2025 | 1,180 | 1,183.3 | 1,183.3 | 1,190 | 1,167 | 114,690 |
| October 03, 2025 | 1,170.2 | 1,179.4 | 1,179.4 | 1,185.8 | 1,165.2 | 102,847 |
| October 01, 2025 | 1,191.2 | 1,172.4 | 1,172.4 | 1,194.9 | 1,163 | 805,605 |
| September 30, 2025 | 1,205 | 1,191.2 | 1,191.2 | 1,211.1 | 1,170.1 | 163,237 |
| September 29, 2025 | 1,232.6 | 1,200.9 | 1,200.9 | 1,236.1 | 1,189.8 | 138,880 |
| September 26, 2025 | 1,249 | 1,232.6 | 1,232.6 | 1,263.5 | 1,228.1 | 53,574 |
| September 25, 2025 | 1,305 | 1,249 | 1,249 | 1,305 | 1,244 | 186,474 |
| September 24, 2025 | 1,307.7 | 1,296 | 1,296 | 1,329.1 | 1,290 | 124,810 |
| September 23, 2025 | 1,337.5 | 1,320.9 | 1,320.9 | 1,341.4 | 1,314.1 | 81,756 |
| September 22, 2025 | 1,341.8 | 1,329.2 | 1,329.2 | 1,354 | 1,322.1 | 79,924 |
| September 19, 2025 | 1,345 | 1,337.8 | 1,337.8 | 1,345.6 | 1,325 | 155,449 |
| September 18, 2025 | 1,370 | 1,335.4 | 1,335.4 | 1,380 | 1,325.9 | 127,578 |
| September 17, 2025 | 1,369.9 | 1,341.6 | 1,341.6 | 1,374.7 | 1,334.9 | 100,276 |
| September 16, 2025 | 1,351.9 | 1,361.7 | 1,361.7 | 1,374.6 | 1,340.4 | 147,724 |
| September 15, 2025 | 1,357.8 | 1,343.6 | 1,343.6 | 1,362.4 | 1,331.8 | 225,535 |
| September 12, 2025 | 1,332.7 | 1,351.5 | 1,351.5 | 1,358 | 1,321.1 | 237,037 |
| September 11, 2025 | 1,371.9 | 1,330 | 1,330 | 1,385 | 1,326 | 69,958 |
| September 10, 2025 | 1,339.5 | 1,369.8 | 1,369.8 | 1,375 | 1,329.3 | 292,702 |
| September 09, 2025 | 1,363 | 1,371.2 | 1,371.2 | 1,380.9 | 1,345.1 | 67,927 |
| September 08, 2025 | 1,357 | 1,363 | 1,363 | 1,382.4 | 1,351.1 | 71,310 |
| September 05, 2025 | 1,351.9 | 1,357 | 1,357 | 1,380 | 1,336.2 | 102,297 |
| September 04, 2025 | 1,390 | 1,349.4 | 1,349.4 | 1,399.8 | 1,340.1 | 143,633 |
| September 03, 2025 | 1,340.2 | 1,344.9 | 1,344.9 | 1,359.5 | 1,332.1 | 58,914 |
| September 02, 2025 | 1,317 | 1,333.7 | 1,333.7 | 1,349.8 | 1,302.9 | 149,266 |
| September 01, 2025 | 1,299.8 | 1,316.7 | 1,316.7 | 1,323.5 | 1,286.2 | 73,760 |
| August 29, 2025 | 1,302 | 1,300.6 | 1,300.6 | 1,316 | 1,285.1 | 63,439 |
| August 28, 2025 | 1,286.9 | 1,301.6 | 1,296.6 | 1,307.1 | 1,267 | 65,921 |
| August 26, 2025 | 1,309 | 1,285 | 1,285 | 1,309.5 | 1,275 | 159,617 |
| August 25, 2025 | 1,302 | 1,309 | 1,309 | 1,315 | 1,300.5 | 77,806 |
| August 22, 2025 | 1,313 | 1,301 | 1,301 | 1,316 | 1,295 | 83,710 |
| August 21, 2025 | 1,300 | 1,316.1 | 1,316.1 | 1,327 | 1,298.6 | 126,184 |
| August 20, 2025 | 1,289.9 | 1,298.1 | 1,298.1 | 1,324.3 | 1,285.9 | 115,128 |
| August 19, 2025 | 1,310 | 1,285.2 | 1,285.2 | 1,310 | 1,278 | 234,290 |
| August 18, 2025 | 1,289.8 | 1,299.9 | 1,299.9 | 1,335.9 | 1,282.4 | 950,882 |
| August 14, 2025 | 1,235 | 1,240.7 | 1,240.7 | 1,259 | 1,223.1 | 134,695 |
| August 13, 2025 | 1,255 | 1,241.3 | 1,241.3 | 1,263.8 | 1,232.6 | 77,403 |
| August 12, 2025 | 1,274.1 | 1,243.1 | 1,243.1 | 1,288.8 | 1,237 | 121,014 |
| August 11, 2025 | 1,257.2 | 1,262 | 1,262 | 1,270.6 | 1,248.8 | 81,614 |