982.80
-16.5(-1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 999 | 982 | 982 | 1,002.4 | 971.9 | 9,374 |
| December 03, 2025 | 1,001.2 | 999.3 | 999.3 | 1,010 | 994 | 4,558 |
| December 02, 2025 | 1,007.1 | 1,001.2 | 1,001.2 | 1,035 | 981.1 | 48,928 |
| December 01, 2025 | 1,029.4 | 1,007.1 | 1,007.1 | 1,035.1 | 1,002 | 8,143 |
| November 28, 2025 | 1,022.1 | 1,029.4 | 1,029.4 | 1,040 | 1,015 | 6,609 |
| November 27, 2025 | 1,017.4 | 1,028.7 | 1,028.7 | 1,055.6 | 1,017.4 | 20,210 |
| November 26, 2025 | 1,005.2 | 1,022.1 | 1,022.1 | 1,023.6 | 996.2 | 5,555 |
| November 25, 2025 | 1,004.7 | 1,006.3 | 1,006.3 | 1,023.1 | 998.3 | 30,902 |
| November 24, 2025 | 1,020 | 999.5 | 999.5 | 1,020 | 995 | 10,551 |
| November 21, 2025 | 1,009.8 | 1,020.8 | 1,020.8 | 1,025.2 | 1,004 | 54,335 |
| November 19, 2025 | 1,029.2 | 1,023 | 1,023 | 1,032.6 | 1,016 | 4,913 |
| November 18, 2025 | 1,025.4 | 1,029.2 | 1,029.2 | 1,036 | 1,013.1 | 11,900 |
| November 17, 2025 | 1,026 | 1,027.7 | 1,027.7 | 1,062.8 | 1,024 | 21,728 |
| November 14, 2025 | 1,035.4 | 1,036 | 1,036 | 1,069.2 | 1,025 | 33,505 |
| November 13, 2025 | 1,008.3 | 1,030 | 1,030 | 1,040 | 1,007 | 18,980 |
| November 12, 2025 | 1,000.4 | 1,007.3 | 1,007.3 | 1,024 | 995.2 | 18,477 |
| November 11, 2025 | 1,025 | 1,000.4 | 1,000.4 | 1,025 | 994.5 | 25,472 |
| November 10, 2025 | 1,050 | 1,025 | 1,025 | 1,055.1 | 1,014.2 | 28,404 |
| November 07, 2025 | 1,110.3 | 1,044.4 | 1,044.4 | 1,110.3 | 1,038.4 | 36,390 |
| November 06, 2025 | 1,107.1 | 1,110.3 | 1,110.3 | 1,118.5 | 1,082 | 6,806 |
| November 04, 2025 | 1,089 | 1,108.2 | 1,108.2 | 1,114 | 1,089 | 7,665 |
| November 03, 2025 | 1,090 | 1,097.5 | 1,097.5 | 1,114.4 | 1,088.6 | 11,540 |
| October 31, 2025 | 1,140.8 | 1,108.1 | 1,108.1 | 1,142.8 | 1,086.9 | 29,334 |
| October 30, 2025 | 1,135 | 1,140.8 | 1,140.8 | 1,144.1 | 1,125 | 8,905 |
| October 29, 2025 | 1,133.2 | 1,130.5 | 1,130.5 | 1,144.5 | 1,125.1 | 12,105 |
| October 28, 2025 | 1,095.1 | 1,129.8 | 1,129.8 | 1,149 | 1,095.1 | 34,359 |
| October 27, 2025 | 1,117.5 | 1,106.2 | 1,106.2 | 1,118.1 | 1,093.4 | 27,991 |
| October 24, 2025 | 1,112.2 | 1,106.4 | 1,106.4 | 1,123 | 1,092.7 | 22,491 |
| October 23, 2025 | 1,114.7 | 1,110.2 | 1,110.2 | 1,125 | 1,104 | 23,974 |
| October 21, 2025 | 1,080.1 | 1,105 | 1,105 | 1,115 | 1,078.5 | 6,375 |
| October 20, 2025 | 1,082 | 1,086.8 | 1,086.8 | 1,094 | 1,074.7 | 31,268 |
| October 17, 2025 | 1,083.5 | 1,078.8 | 1,078.8 | 1,093.1 | 1,064.4 | 13,315 |
| October 16, 2025 | 1,089.5 | 1,083.5 | 1,083.5 | 1,105.5 | 1,073.4 | 15,852 |
| October 15, 2025 | 1,099 | 1,085.2 | 1,085.2 | 1,104.9 | 1,080 | 10,701 |
| October 14, 2025 | 1,088.3 | 1,089.2 | 1,089.2 | 1,118.1 | 1,084.1 | 12,772 |
| October 13, 2025 | 1,077.8 | 1,088.3 | 1,088.3 | 1,095.9 | 1,077.8 | 16,688 |
| October 10, 2025 | 1,103 | 1,094.2 | 1,094.2 | 1,117.5 | 1,064.8 | 65,793 |
| October 09, 2025 | 1,117.2 | 1,103.1 | 1,103.1 | 1,134.9 | 1,098 | 17,644 |
| October 08, 2025 | 1,121 | 1,117.2 | 1,117.2 | 1,135.7 | 1,112 | 6,160 |
| October 07, 2025 | 1,139.8 | 1,122.1 | 1,122.1 | 1,143.5 | 1,117.6 | 8,646 |
| October 06, 2025 | 1,145 | 1,125.8 | 1,125.8 | 1,151 | 1,120 | 11,448 |
| October 03, 2025 | 1,129 | 1,131.5 | 1,131.5 | 1,139.8 | 1,120.8 | 14,786 |
| October 01, 2025 | 1,128.2 | 1,131.5 | 1,131.5 | 1,142 | 1,118 | 6,315 |
| September 30, 2025 | 1,124.8 | 1,131 | 1,131 | 1,150.2 | 1,118.2 | 12,641 |
| September 29, 2025 | 1,147.2 | 1,128.1 | 1,128.1 | 1,165.9 | 1,117.7 | 24,171 |
| September 26, 2025 | 1,165.1 | 1,141.5 | 1,141.5 | 1,165.1 | 1,126 | 23,631 |
| September 25, 2025 | 1,202 | 1,159.4 | 1,159.4 | 1,202 | 1,155.3 | 23,764 |
| September 24, 2025 | 1,191 | 1,199.8 | 1,199.8 | 1,241 | 1,181 | 62,969 |
| September 23, 2025 | 1,220.9 | 1,191 | 1,191 | 1,231.9 | 1,185 | 41,786 |
| September 22, 2025 | 1,132.9 | 1,215.9 | 1,215.9 | 1,279 | 1,120 | 236,146 |
| September 19, 2025 | 1,149.9 | 1,128.4 | 1,128.4 | 1,149.9 | 1,115.4 | 64,682 |
| September 18, 2025 | 1,216.3 | 1,133.4 | 1,133.4 | 1,219.5 | 1,114.5 | 211,594 |
| September 17, 2025 | 1,220.1 | 1,222.9 | 1,222.9 | 1,255.1 | 1,183 | 79,024 |
| September 16, 2025 | 1,233.2 | 1,222.1 | 1,222.1 | 1,238.5 | 1,210 | 9,437 |
| September 15, 2025 | 1,236.3 | 1,230 | 1,230 | 1,248.8 | 1,215.3 | 9,514 |
| September 12, 2025 | 1,267.6 | 1,236.3 | 1,236.3 | 1,275.3 | 1,225.6 | 11,941 |
| September 11, 2025 | 1,267.3 | 1,267.6 | 1,267.6 | 1,296.9 | 1,262 | 15,481 |
| September 10, 2025 | 1,230 | 1,264.8 | 1,264.8 | 1,293 | 1,230 | 52,231 |
| September 09, 2025 | 1,264.9 | 1,242.5 | 1,242.5 | 1,278 | 1,235.8 | 26,375 |
| September 08, 2025 | 1,235 | 1,259.9 | 1,259.9 | 1,277.8 | 1,221.2 | 41,935 |