1,573.50
+33.7(+2.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 1,328 | 1,344.5 | 1,344.5 | 1,369 | 1,328 | 56,472 |
| September 04, 2025 | 1,342 | 1,326.1 | 1,326.1 | 1,369.4 | 1,312.1 | 117,012 |
| September 03, 2025 | 1,208 | 1,326 | 1,326 | 1,339 | 1,203 | 249,415 |
| September 02, 2025 | 1,199 | 1,205.6 | 1,205.6 | 1,221 | 1,199 | 25,563 |
| September 01, 2025 | 1,208.8 | 1,207.5 | 1,207.5 | 1,230 | 1,202.5 | 44,609 |
| August 29, 2025 | 1,187 | 1,200 | 1,200 | 1,235.7 | 1,187 | 39,682 |
| August 28, 2025 | 1,191 | 1,201.8 | 1,201.8 | 1,230 | 1,143.8 | 42,170 |
| August 26, 2025 | 1,235 | 1,204.3 | 1,204.3 | 1,241.6 | 1,197 | 56,862 |
| August 25, 2025 | 1,269.7 | 1,237.3 | 1,237.3 | 1,270 | 1,223.2 | 40,242 |
| August 22, 2025 | 1,280 | 1,269.7 | 1,269.7 | 1,292.9 | 1,257.3 | 33,787 |
| August 21, 2025 | 1,327 | 1,279.2 | 1,279.2 | 1,330.2 | 1,274.3 | 49,097 |
| August 20, 2025 | 1,348.6 | 1,317 | 1,317 | 1,357.7 | 1,311.7 | 43,980 |
| August 19, 2025 | 1,365.9 | 1,341.9 | 1,341.9 | 1,384.6 | 1,337 | 89,258 |
| August 18, 2025 | 1,377 | 1,358.9 | 1,358.9 | 1,397.3 | 1,336 | 78,828 |