1,360.00
+28.1(+2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 1,331 | 1,360 | 1,360 | 1,402 | 1,318.2 | 5.34M |
| December 04, 2025 | 1,400 | 1,331.9 | 1,331.9 | 1,435.4 | 1,324.1 | 2.44M |
| December 03, 2025 | 1,475 | 1,415.3 | 1,415.3 | 1,479.6 | 1,404.6 | 2.59M |
| December 02, 2025 | 1,492 | 1,494.8 | 1,494.8 | 1,566.9 | 1,465.7 | 15.81M |
| December 01, 2025 | 1,245.1 | 1,472.2 | 1,472.2 | 1,482 | 1,225.2 | 13.19M |
| November 28, 2025 | 1,280 | 1,235 | 1,235 | 1,281.5 | 1,230 | 445,491 |
| November 27, 2025 | 1,278.8 | 1,278.7 | 1,278.7 | 1,317.9 | 1,274.1 | 458,894 |
| November 26, 2025 | 1,276.4 | 1,278.8 | 1,278.8 | 1,287.1 | 1,257.7 | 484,555 |
| November 25, 2025 | 1,292.6 | 1,270.2 | 1,270.2 | 1,298.5 | 1,265 | 179,953 |
| November 24, 2025 | 1,312 | 1,292.6 | 1,292.6 | 1,313.2 | 1,272 | 284,948 |
| November 21, 2025 | 1,325.1 | 1,311.3 | 1,311.3 | 1,325.1 | 1,305 | 149,676 |
| November 19, 2025 | 1,344.4 | 1,330.6 | 1,330.6 | 1,352.5 | 1,325.1 | 189,313 |
| November 18, 2025 | 1,367.8 | 1,344.4 | 1,344.4 | 1,367.8 | 1,337.7 | 185,861 |
| November 17, 2025 | 1,345.5 | 1,368.3 | 1,368.3 | 1,399.8 | 1,341.1 | 380,039 |
| November 14, 2025 | 1,344.8 | 1,345.5 | 1,345.5 | 1,357 | 1,339.8 | 308,545 |
| November 13, 2025 | 1,360.2 | 1,344 | 1,344 | 1,373.4 | 1,341.5 | 181,061 |
| November 12, 2025 | 1,331.9 | 1,360.2 | 1,360.2 | 1,380 | 1,329.3 | 427,876 |
| November 11, 2025 | 1,361.3 | 1,331.8 | 1,331.8 | 1,361.3 | 1,325.3 | 259,801 |
| November 10, 2025 | 1,337.7 | 1,361.3 | 1,361.3 | 1,372.4 | 1,325 | 391,812 |
| November 07, 2025 | 1,341.1 | 1,337.7 | 1,337.7 | 1,345.9 | 1,317.5 | 270,574 |
| November 06, 2025 | 1,366.1 | 1,353.3 | 1,353.3 | 1,369.9 | 1,341.3 | 372,529 |
| November 04, 2025 | 1,409.5 | 1,365.3 | 1,365.3 | 1,414.8 | 1,360.1 | 864,591 |
| November 03, 2025 | 1,290.4 | 1,413.8 | 1,413.8 | 1,433 | 1,288.7 | 6.42M |
| October 31, 2025 | 1,288 | 1,281.5 | 1,281.5 | 1,314.4 | 1,276 | 290,062 |
| October 30, 2025 | 1,314 | 1,291.1 | 1,291.1 | 1,314 | 1,289.7 | 189,594 |
| October 29, 2025 | 1,303.5 | 1,306.6 | 1,306.6 | 1,328.6 | 1,289.9 | 334,587 |
| October 28, 2025 | 1,299.9 | 1,296.9 | 1,296.9 | 1,311.4 | 1,291.1 | 240,978 |
| October 27, 2025 | 1,333 | 1,294.4 | 1,294.4 | 1,338.9 | 1,291.5 | 582,530 |
| October 24, 2025 | 1,360 | 1,332.4 | 1,332.4 | 1,360.1 | 1,321.6 | 229,190 |
| October 23, 2025 | 1,383.7 | 1,358.8 | 1,358.8 | 1,389 | 1,351 | 213,223 |
| October 21, 2025 | 1,355 | 1,372.7 | 1,372.7 | 1,380 | 1,348 | 135,883 |
| October 20, 2025 | 1,349.8 | 1,339 | 1,339 | 1,379 | 1,330.1 | 334,392 |
| October 17, 2025 | 1,356.5 | 1,342.7 | 1,342.7 | 1,358 | 1,325 | 461,741 |
| October 16, 2025 | 1,360 | 1,356.5 | 1,356.5 | 1,368 | 1,345 | 254,882 |
| October 15, 2025 | 1,374.7 | 1,355.2 | 1,355.2 | 1,388.7 | 1,344 | 303,086 |
| October 14, 2025 | 1,395.1 | 1,368.4 | 1,368.4 | 1,400.5 | 1,365 | 219,800 |
| October 13, 2025 | 1,400.3 | 1,388.3 | 1,388.3 | 1,423.9 | 1,385.1 | 294,057 |
| October 10, 2025 | 1,407.5 | 1,418.5 | 1,418.5 | 1,443 | 1,397.7 | 318,761 |
| October 09, 2025 | 1,408.7 | 1,399.6 | 1,399.6 | 1,429.9 | 1,393.7 | 468,495 |
| October 08, 2025 | 1,425.4 | 1,394.5 | 1,394.5 | 1,428.8 | 1,390 | 293,546 |
| October 07, 2025 | 1,431 | 1,424.6 | 1,424.6 | 1,469 | 1,413.5 | 448,509 |
| October 06, 2025 | 1,460 | 1,429.2 | 1,429.2 | 1,467.4 | 1,425 | 428,920 |
| October 03, 2025 | 1,506.2 | 1,460 | 1,460 | 1,508.6 | 1,450.5 | 571,689 |
| October 01, 2025 | 1,510 | 1,492.8 | 1,492.8 | 1,524 | 1,465.2 | 806,193 |
| September 30, 2025 | 1,544 | 1,516 | 1,516 | 1,550 | 1,500.1 | 1.44M |
| September 29, 2025 | 1,365 | 1,564.4 | 1,564.4 | 1,588 | 1,362 | 11.26M |
| September 26, 2025 | 1,446 | 1,336.5 | 1,336.5 | 1,450 | 1,325 | 2.32M |
| September 25, 2025 | 1,490.1 | 1,476.1 | 1,476.1 | 1,507.9 | 1,468 | 173,256 |
| September 24, 2025 | 1,476.9 | 1,490.1 | 1,490.1 | 1,509.4 | 1,455.5 | 291,416 |
| September 23, 2025 | 1,482.5 | 1,476.9 | 1,476.9 | 1,494 | 1,474.7 | 133,074 |
| September 22, 2025 | 1,505.7 | 1,481.1 | 1,481.1 | 1,512 | 1,475.1 | 193,147 |
| September 19, 2025 | 1,528.9 | 1,505.7 | 1,505.7 | 1,533.3 | 1,495 | 263,781 |
| September 18, 2025 | 1,552.9 | 1,526.5 | 1,526.5 | 1,556.2 | 1,515 | 194,263 |
| September 17, 2025 | 1,557 | 1,548.2 | 1,548.2 | 1,564.5 | 1,520 | 146,471 |
| September 16, 2025 | 1,519.9 | 1,549 | 1,549 | 1,572.4 | 1,519.9 | 402,395 |
| September 15, 2025 | 1,521 | 1,513.2 | 1,513.2 | 1,528.2 | 1,504 | 142,715 |
| September 12, 2025 | 1,528 | 1,518 | 1,518 | 1,554.8 | 1,514 | 287,561 |
| September 11, 2025 | 1,570.2 | 1,527.3 | 1,527.3 | 1,570.2 | 1,520 | 278,532 |
| September 10, 2025 | 1,501.1 | 1,559.9 | 1,559.9 | 1,579.7 | 1,501.1 | 564,878 |
| September 09, 2025 | 1,460.6 | 1,493.7 | 1,493.7 | 1,535.4 | 1,460.6 | 521,730 |