1,374.70
-5.4(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,382 | 1,374.7 | 1,374.7 | 1,389 | 1,372.1 | 156,344 |
| December 03, 2025 | 1,393.4 | 1,380.1 | 1,380.1 | 1,400 | 1,370 | 181,939 |
| December 02, 2025 | 1,395.7 | 1,392.2 | 1,392.2 | 1,409.6 | 1,376 | 249,379 |
| December 01, 2025 | 1,410.2 | 1,395.6 | 1,395.6 | 1,421.9 | 1,390 | 216,640 |
| November 28, 2025 | 1,402 | 1,406.7 | 1,406.7 | 1,419.1 | 1,396.6 | 162,211 |
| November 27, 2025 | 1,406.9 | 1,407.8 | 1,407.8 | 1,437 | 1,401.1 | 339,610 |
| November 26, 2025 | 1,407 | 1,406.8 | 1,406.8 | 1,444.7 | 1,401.1 | 468,844 |
| November 25, 2025 | 1,382 | 1,397.4 | 1,397.4 | 1,404 | 1,377.5 | 335,286 |
| November 24, 2025 | 1,396 | 1,382.8 | 1,382.8 | 1,409.9 | 1,373.6 | 315,231 |
| November 21, 2025 | 1,435 | 1,412.6 | 1,412.6 | 1,435.4 | 1,401.2 | 403,394 |
| November 19, 2025 | 1,398.7 | 1,401.7 | 1,401.7 | 1,420 | 1,380 | 195,259 |
| November 18, 2025 | 1,449.4 | 1,398 | 1,398 | 1,450.4 | 1,396.1 | 287,631 |
| November 17, 2025 | 1,444.6 | 1,449.4 | 1,449.4 | 1,479.4 | 1,439 | 706,875 |
| November 14, 2025 | 1,368 | 1,434.4 | 1,434.4 | 1,472.9 | 1,368 | 1.67M |
| November 13, 2025 | 1,388 | 1,367.6 | 1,367.6 | 1,456 | 1,350 | 697,904 |
| November 12, 2025 | 1,387.8 | 1,390.3 | 1,390.3 | 1,405.9 | 1,381.7 | 187,266 |
| November 11, 2025 | 1,373.4 | 1,384.5 | 1,384.5 | 1,404 | 1,360 | 356,569 |
| November 10, 2025 | 1,358.8 | 1,361.3 | 1,361.3 | 1,378.7 | 1,350 | 201,336 |
| November 07, 2025 | 1,374 | 1,358.8 | 1,358.8 | 1,376.9 | 1,337.7 | 282,135 |
| November 06, 2025 | 1,404 | 1,377.2 | 1,377.2 | 1,407 | 1,365 | 289,074 |
| November 04, 2025 | 1,420 | 1,407 | 1,407 | 1,430 | 1,400.1 | 305,943 |
| November 03, 2025 | 1,425 | 1,413.3 | 1,413.3 | 1,446.1 | 1,393.4 | 1.32M |
| October 31, 2025 | 1,385 | 1,357.2 | 1,357.2 | 1,386 | 1,353 | 246,400 |
| October 30, 2025 | 1,361.8 | 1,376.9 | 1,376.9 | 1,386.9 | 1,353.7 | 286,408 |
| October 29, 2025 | 1,340.9 | 1,362.1 | 1,362.1 | 1,374.4 | 1,330.2 | 312,804 |
| October 28, 2025 | 1,344.9 | 1,340.8 | 1,340.8 | 1,359 | 1,331 | 371,881 |
| October 27, 2025 | 1,342 | 1,339.8 | 1,339.8 | 1,360 | 1,305 | 1.21M |
| October 24, 2025 | 1,392.9 | 1,396.5 | 1,396.5 | 1,414.5 | 1,378.9 | 312,578 |
| October 23, 2025 | 1,408 | 1,386.4 | 1,386.4 | 1,419.9 | 1,378 | 253,888 |
| October 21, 2025 | 1,393 | 1,400.2 | 1,400.2 | 1,406 | 1,385 | 130,721 |
| October 20, 2025 | 1,380 | 1,373.1 | 1,373.1 | 1,383.7 | 1,363 | 138,950 |
| October 17, 2025 | 1,355.7 | 1,376.6 | 1,376.6 | 1,392 | 1,347 | 447,851 |
| October 16, 2025 | 1,370 | 1,349.7 | 1,349.7 | 1,376 | 1,346.2 | 318,206 |
| October 15, 2025 | 1,371 | 1,367.4 | 1,367.4 | 1,378 | 1,363 | 277,164 |
| October 14, 2025 | 1,399 | 1,362.6 | 1,362.6 | 1,403.5 | 1,356.8 | 444,128 |
| October 13, 2025 | 1,431.9 | 1,393.7 | 1,393.7 | 1,431.9 | 1,386 | 431,406 |
| October 10, 2025 | 1,425.8 | 1,419 | 1,419 | 1,435 | 1,397 | 465,471 |
| October 09, 2025 | 1,432.9 | 1,414.3 | 1,414.3 | 1,436.2 | 1,396 | 335,478 |
| October 08, 2025 | 1,437.9 | 1,423.6 | 1,423.6 | 1,452.8 | 1,421.1 | 275,372 |
| October 07, 2025 | 1,464.7 | 1,436.6 | 1,436.6 | 1,464.7 | 1,432 | 239,563 |
| October 06, 2025 | 1,499.8 | 1,455.6 | 1,455.6 | 1,501 | 1,445.4 | 338,367 |
| October 03, 2025 | 1,474.1 | 1,487.5 | 1,487.5 | 1,497.2 | 1,464 | 263,680 |
| October 01, 2025 | 1,441 | 1,467 | 1,467 | 1,488.9 | 1,430.7 | 377,158 |
| September 30, 2025 | 1,440 | 1,432.8 | 1,432.8 | 1,455 | 1,410 | 336,130 |
| September 29, 2025 | 1,505.5 | 1,426.4 | 1,426.4 | 1,513.2 | 1,425.8 | 473,244 |
| September 26, 2025 | 1,521 | 1,500.8 | 1,500.8 | 1,525 | 1,469.2 | 345,807 |
| September 25, 2025 | 1,543.2 | 1,520.3 | 1,520.3 | 1,568 | 1,514.4 | 265,971 |
| September 24, 2025 | 1,609.7 | 1,533.2 | 1,533.2 | 1,617 | 1,523.4 | 389,478 |
| September 23, 2025 | 1,644 | 1,603.5 | 1,603.5 | 1,644 | 1,590 | 294,402 |
| September 22, 2025 | 1,599 | 1,605.4 | 1,605.4 | 1,636.9 | 1,595 | 424,257 |
| September 19, 2025 | 1,640 | 1,610.8 | 1,610.8 | 1,657 | 1,572.9 | 807,085 |
| September 18, 2025 | 1,557.9 | 1,621.3 | 1,621.3 | 1,621.3 | 1,555 | 2.01M |
| September 17, 2025 | 1,479.9 | 1,544.1 | 1,544.1 | 1,544.1 | 1,471.6 | 1.28M |
| September 16, 2025 | 1,494 | 1,470.6 | 1,470.6 | 1,498.5 | 1,467 | 304,337 |
| September 15, 2025 | 1,491.9 | 1,498.5 | 1,498.5 | 1,525 | 1,481.5 | 482,704 |
| September 12, 2025 | 1,468.5 | 1,481.5 | 1,481.5 | 1,497.6 | 1,453.4 | 622,239 |
| September 11, 2025 | 1,519.9 | 1,458.8 | 1,458.8 | 1,525 | 1,452 | 471,662 |
| September 10, 2025 | 1,454 | 1,502.6 | 1,502.6 | 1,509.7 | 1,440.2 | 398,440 |
| September 09, 2025 | 1,458.6 | 1,437.9 | 1,437.9 | 1,467.7 | 1,429.1 | 249,456 |
| September 08, 2025 | 1,479.2 | 1,458.5 | 1,458.5 | 1,486.4 | 1,452.3 | 179,941 |