1,599.00
+5.1(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 1,610.1 | 1,593.9 | 1,593.9 | 1,634.4 | 1,586 | 26,277 |
| December 03, 2025 | 1,601 | 1,618.6 | 1,618.6 | 1,640 | 1,584.3 | 30,474 |
| December 02, 2025 | 1,627.4 | 1,604 | 1,604 | 1,627.4 | 1,591.1 | 25,031 |
| December 01, 2025 | 1,598 | 1,630.8 | 1,630.8 | 1,689.1 | 1,590.2 | 153,578 |
| November 28, 2025 | 1,540 | 1,574.3 | 1,574.3 | 1,585.8 | 1,526.1 | 52,091 |
| November 27, 2025 | 1,570 | 1,531.5 | 1,531.5 | 1,577.7 | 1,528 | 84,041 |
| November 26, 2025 | 1,578.1 | 1,554.4 | 1,554.4 | 1,608.9 | 1,550 | 44,724 |
| November 25, 2025 | 1,616 | 1,568.3 | 1,568.3 | 1,627.2 | 1,533.5 | 118,576 |
| November 24, 2025 | 1,678 | 1,628.7 | 1,628.7 | 1,699 | 1,617 | 116,074 |
| November 21, 2025 | 1,669.7 | 1,685.1 | 1,685.1 | 1,740 | 1,660.1 | 134,894 |
| November 19, 2025 | 1,567 | 1,648.6 | 1,648.6 | 1,674 | 1,567 | 172,524 |
| November 18, 2025 | 1,575.2 | 1,574.6 | 1,574.6 | 1,594.6 | 1,557.5 | 16,392 |
| November 17, 2025 | 1,633 | 1,578.5 | 1,578.5 | 1,633 | 1,575 | 45,754 |
| November 14, 2025 | 1,530 | 1,597.1 | 1,597.1 | 1,622 | 1,530 | 98,516 |
| November 13, 2025 | 1,533 | 1,539.8 | 1,539.8 | 1,563.4 | 1,518 | 48,907 |
| November 12, 2025 | 1,520 | 1,532.5 | 1,532.5 | 1,553.9 | 1,506.8 | 23,926 |
| November 11, 2025 | 1,536 | 1,508.9 | 1,508.9 | 1,536 | 1,501 | 39,629 |
| November 10, 2025 | 1,552 | 1,530.6 | 1,530.6 | 1,565 | 1,510.1 | 31,438 |
| November 07, 2025 | 1,528 | 1,535.2 | 1,535.2 | 1,544 | 1,502.5 | 31,367 |
| November 06, 2025 | 1,610 | 1,528.5 | 1,528.5 | 1,610 | 1,503 | 54,587 |
| November 04, 2025 | 1,582.9 | 1,560.4 | 1,560.4 | 1,600 | 1,549.5 | 48,324 |
| November 03, 2025 | 1,518 | 1,575.1 | 1,575.1 | 1,600 | 1,511 | 77,574 |
| October 31, 2025 | 1,552.9 | 1,511 | 1,511 | 1,563 | 1,500 | 42,407 |
| October 30, 2025 | 1,570 | 1,551.3 | 1,551.3 | 1,570 | 1,536 | 26,764 |
| October 29, 2025 | 1,568.4 | 1,555.6 | 1,555.6 | 1,570 | 1,545 | 12,987 |
| October 28, 2025 | 1,573 | 1,568.5 | 1,568.5 | 1,583.2 | 1,538 | 52,393 |
| October 27, 2025 | 1,534 | 1,570.9 | 1,570.9 | 1,578.3 | 1,525 | 54,572 |
| October 24, 2025 | 1,550 | 1,521.5 | 1,521.5 | 1,550 | 1,502 | 56,967 |
| October 23, 2025 | 1,625 | 1,542.1 | 1,542.1 | 1,627.7 | 1,529.9 | 162,931 |
| October 21, 2025 | 1,600 | 1,605.1 | 1,605.1 | 1,614 | 1,575 | 51,958 |
| October 20, 2025 | 1,543.5 | 1,563.8 | 1,563.8 | 1,599.8 | 1,522.6 | 128,445 |
| October 17, 2025 | 1,523 | 1,522.6 | 1,522.6 | 1,570 | 1,500 | 106,728 |
| October 16, 2025 | 1,504 | 1,538.4 | 1,538.4 | 1,548 | 1,495 | 126,081 |
| October 15, 2025 | 1,479 | 1,506.6 | 1,506.6 | 1,515 | 1,470.5 | 66,711 |
| October 14, 2025 | 1,459 | 1,489.4 | 1,489.4 | 1,498.2 | 1,458 | 86,390 |
| October 13, 2025 | 1,465.1 | 1,457.6 | 1,457.6 | 1,468.2 | 1,375.6 | 187,641 |
| October 10, 2025 | 1,559 | 1,457.9 | 1,457.9 | 1,562.3 | 1,420.5 | 155,937 |
| October 09, 2025 | 1,484 | 1,544 | 1,544 | 1,577 | 1,484 | 188,844 |
| October 08, 2025 | 1,509.9 | 1,484 | 1,484 | 1,516 | 1,480 | 24,210 |
| October 07, 2025 | 1,530 | 1,504.2 | 1,504.2 | 1,544.9 | 1,491.2 | 43,557 |
| October 06, 2025 | 1,507.9 | 1,540 | 1,540 | 1,548 | 1,498.1 | 81,779 |
| October 03, 2025 | 1,438.8 | 1,507.9 | 1,507.9 | 1,521 | 1,434.7 | 125,072 |
| October 01, 2025 | 1,421 | 1,438.8 | 1,438.8 | 1,450 | 1,400 | 75,157 |
| September 30, 2025 | 1,392 | 1,407.5 | 1,407.5 | 1,423.4 | 1,382.2 | 30,354 |
| September 29, 2025 | 1,426.2 | 1,400.5 | 1,400.5 | 1,430 | 1,395 | 39,015 |
| September 26, 2025 | 1,484.6 | 1,429.8 | 1,429.8 | 1,484.6 | 1,411 | 58,888 |
| September 25, 2025 | 1,474.4 | 1,484.6 | 1,484.6 | 1,499 | 1,450 | 32,829 |
| September 24, 2025 | 1,463.1 | 1,462.7 | 1,462.7 | 1,514.6 | 1,445.7 | 71,986 |
| September 23, 2025 | 1,438 | 1,466.2 | 1,466.2 | 1,475 | 1,412.2 | 57,953 |
| September 22, 2025 | 1,440 | 1,422.5 | 1,422.5 | 1,457.6 | 1,415.1 | 54,523 |
| September 19, 2025 | 1,466.1 | 1,445.3 | 1,444.3 | 1,478.9 | 1,440 | 35,218 |
| September 18, 2025 | 1,464 | 1,472.6 | 1,471.58 | 1,509 | 1,462.3 | 74,104 |
| September 17, 2025 | 1,470 | 1,457.5 | 1,456.49 | 1,479.8 | 1,445 | 64,093 |
| September 16, 2025 | 1,501 | 1,469.2 | 1,468.18 | 1,508.9 | 1,460 | 46,305 |
| September 15, 2025 | 1,529.8 | 1,501 | 1,499.96 | 1,555 | 1,490 | 55,889 |
| September 12, 2025 | 1,523 | 1,522.4 | 1,521.35 | 1,549 | 1,470.1 | 98,101 |
| September 11, 2025 | 1,489.8 | 1,513.3 | 1,512.25 | 1,523.7 | 1,485.2 | 50,820 |
| September 10, 2025 | 1,501 | 1,499.8 | 1,498.76 | 1,522.8 | 1,454.9 | 85,551 |
| September 09, 2025 | 1,529.3 | 1,495.1 | 1,495.1 | 1,545 | 1,475.5 | 129,209 |
| September 08, 2025 | 1,359.5 | 1,502.4 | 1,502.4 | 1,528 | 1,339 | 438,413 |