7,586.33

+44.93

+0.60%

51,882.18

-101.80

-0.20%

25,429.86

+265.50

+1.06%

2,827.95

+22.07

+0.79%

4.9520

+0.0580

+1.19%

20.45

-0.70

-3.31%

3,942.50

-27.10

-0.68%

77,570.44

+685.69

+0.89%

Crude Oil Dec 26

95.94

-0.52

-0.54%

US Private Equity

10,836.30

-14.33

-0.13%

NSE - Delayed Quote INR

Nippon India ETF Nifty PSU Bank BeES (PSUBNKBEES.NS)

91.76 -1.18 (-1.27%)

At close: 3:29:57 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	94.49	94.49	91.57	91.76	91.76	1,449,300
Nov 2, 2026	93.59	93.59	91.64	92.94	92.94	1,476,027
Oct 30, 2026	92.70	93.00	91.48	91.64	91.64	936,434
Oct 29, 2026	90.68	92.83	90.68	92.72	92.72	2,343,723
Oct 28, 2026	90.00	90.99	89.74	90.68	90.68	632,462
Oct 27, 2026	90.20	92.45	90.00	90.30	90.30	1,000,802
Oct 26, 2026	90.23	92.06	88.71	90.20	90.20	1,164,445
Oct 23, 2026	92.01	92.58	89.42	90.23	90.23	1,841,902
Oct 22, 2026	91.68	92.19	90.43	91.74	91.74	1,338,684
Oct 21, 2026	93.00	93.70	91.50	91.70	91.70	1,669,111
Oct 19, 2026	91.80	92.80	90.50	92.39	92.39	2,969,203
Oct 16, 2026	89.89	90.55	89.64	90.32	90.32	2,833,692
Oct 15, 2026	91.03	91.21	89.03	89.89	89.89	2,528,254
Oct 14, 2026	90.48	91.74	89.94	91.02	91.02	1,273,984
Oct 13, 2026	90.49	90.69	89.49	90.51	90.51	836,324
Oct 12, 2026	91.80	91.80	89.38	89.71	89.71	3,313,604
Oct 9, 2026	90.69	91.06	89.23	90.76	90.76	1,934,490
Oct 8, 2026	88.25	90.83	88.25	89.31	89.31	1,101,535
Oct 7, 2026	89.50	90.62	88.45	90.12	90.12	1,982,905
Oct 6, 2026	89.01	90.00	88.91	89.11	89.11	793,150
Oct 5, 2026	89.30	90.60	88.55	89.31	89.31	2,167,646
Oct 1, 2026	88.20	89.98	87.91	88.92	88.92	1,158,323
Sep 30, 2026	89.71	90.74	89.01	89.59	89.59	1,523,620
Sep 29, 2026	90.00	90.99	88.61	89.71	89.71	958,562
Sep 28, 2026	93.25	93.25	89.71	89.92	89.92	2,089,504
Sep 25, 2026	93.00	93.00	92.15	92.35	92.35	462,230
Sep 24, 2026	95.51	95.51	92.10	92.45	92.45	1,171,527
Sep 23, 2026	92.15	93.40	92.01	93.19	93.19	1,081,518
Sep 22, 2026	93.90	93.90	92.00	92.15	92.15	686,677
Sep 21, 2026	93.18	93.18	91.77	92.76	92.76	1,668,788
Sep 18, 2026	93.30	93.30	92.25	92.65	92.65	675,075
Sep 17, 2026	91.10	93.68	91.10	92.38	92.38	1,436,668
Sep 16, 2026	91.25	92.60	91.00	92.21	92.21	803,010
Sep 15, 2026	93.22	94.18	91.10	91.25	91.25	1,588,284
Sep 11, 2026	93.54	93.54	92.38	93.22	93.22	874,574
Sep 10, 2026	93.49	94.65	93.35	93.54	93.54	1,625,906
Sep 9, 2026	93.51	94.25	93.30	93.58	93.58	1,220,617
Sep 8, 2026	95.60	95.60	93.71	93.97	93.97	1,124,101
Sep 7, 2026	96.80	96.80	93.97	94.21	94.21	1,692,469
Sep 4, 2026	95.70	96.20	95.34	95.45	95.45	1,284,747
Sep 3, 2026	94.70	96.62	94.70	95.68	95.68	2,544,032
Sep 2, 2026	94.26	95.57	94.08	94.77	94.77	1,041,734
Sep 1, 2026	95.17	95.89	94.50	94.65	94.65	1,117,723
Aug 31, 2026	96.04	96.04	94.55	95.17	95.17	1,546,760
Aug 28, 2026	96.08	97.10	95.72	96.04	96.04	763,406
Aug 27, 2026	96.42	97.20	95.90	96.08	96.08	1,126,383
Aug 26, 2026	95.90	97.80	95.90	96.91	96.91	2,197,173
Aug 25, 2026	97.50	97.50	94.80	95.97	95.97	2,324,037
Aug 24, 2026	97.00	97.00	94.90	95.13	95.13	3,309,637
Aug 21, 2026	95.53	97.48	95.53	95.82	95.82	779,941
Aug 20, 2026	97.00	97.09	96.00	96.28	96.28	761,096
Aug 19, 2026	96.52	96.88	95.52	96.13	96.13	875,252
Aug 18, 2026	97.64	97.97	96.30	96.52	96.52	1,507,802
Aug 17, 2026	97.52	97.81	96.11	97.65	97.65	1,912,418
Aug 14, 2026	97.90	98.71	97.31	97.52	97.52	1,891,699
Aug 13, 2026	97.00	99.66	97.00	98.11	98.11	1,671,776
Aug 12, 2026	96.45	98.59	96.08	98.27	98.27	3,997,530
Aug 11, 2026	98.59	98.59	95.55	96.45	96.45	1,601,387
Aug 10, 2026	99.15	99.15	96.26	96.44	96.44	8,284,198
Aug 7, 2026	97.00	98.99	96.01	98.03	98.03	5,474,133
Aug 6, 2026	95.39	97.70	95.35	97.35	97.35	5,668,858
Aug 5, 2026	94.65	96.00	94.65	95.40	95.40	4,602,225
Aug 4, 2026	94.62	95.20	94.26	94.54	94.54	1,301,926
Aug 3, 2026	94.49	95.22	93.33	94.57	94.57	5,391,757
Jul 31, 2026	93.17	93.98	93.17	93.42	93.42	852,800
Jul 30, 2026	93.00	93.34	92.50	93.16	93.16	1,024,692
Jul 29, 2026	92.73	93.50	92.55	92.99	92.99	1,896,775
Jul 28, 2026	94.00	94.00	92.54	92.73	92.73	1,881,982
Jul 27, 2026	94.95	94.95	92.20	93.52	93.52	1,152,191
Jul 24, 2026	92.68	93.68	91.80	93.42	93.42	1,394,395
Jul 23, 2026	93.67	94.42	92.51	92.88	92.88	1,539,658
Jul 22, 2026	95.42	95.43	93.35	93.67	93.67	2,188,476
Jul 21, 2026	95.00	97.15	95.00	95.43	95.43	2,627,197
Jul 20, 2026	93.76	96.50	93.38	96.16	96.16	6,522,285
Jul 17, 2026	92.01	93.97	91.20	93.58	93.58	1,059,809
Jul 16, 2026	94.00	94.29	93.15	93.24	93.24	987,255
Jul 15, 2026	94.50	94.55	92.82	93.71	93.71	1,684,205
Jul 14, 2026	92.23	94.67	92.23	92.78	92.78	1,902,767
Jul 13, 2026	94.35	95.07	93.25	94.60	94.60	2,038,694
Jul 10, 2026	91.85	95.53	91.00	94.35	94.35	3,514,783
Jul 9, 2026	92.30	92.30	90.27	91.85	91.85	2,394,614
Jul 8, 2026	92.89	92.89	90.00	90.44	90.44	2,870,625
Jul 7, 2026	94.50	94.50	92.80	92.85	92.85	1,987,151
Jul 6, 2026	94.01	94.90	93.07	93.30	93.30	1,848,499
Jul 3, 2026	96.69	96.69	93.55	94.14	94.14	5,375,027
Jul 2, 2026	96.11	96.50	95.17	95.38	95.38	2,054,382
Jul 1, 2026	96.40	96.40	93.20	95.98	95.98	2,524,933
Jun 30, 2026	95.02	96.46	95.00	95.09	95.09	2,329,912
Jun 29, 2026	97.00	97.34	94.96	95.52	95.52	7,980,883
Jun 25, 2026	97.90	97.90	95.50	96.45	96.45	4,173,994
Jun 24, 2026	95.00	97.97	95.00	96.43	96.43	1,893,236
Jun 23, 2026	97.88	98.94	96.03	96.18	96.18	2,370,269
Jun 22, 2026	97.40	97.98	97.20	97.88	97.88	1,468,556
Jun 19, 2026	96.25	98.21	96.25	97.54	97.54	1,872,167
Jun 18, 2026	97.97	100.00	97.35	98.21	98.21	3,252,729
Jun 17, 2026	95.91	97.65	95.54	97.53	97.53	6,185,580
Jun 16, 2026	96.20	96.73	95.06	95.90	95.90	1,780,912
Jun 15, 2026	96.00	97.44	95.58	95.96	95.96	3,649,675
Jun 12, 2026	94.89	95.43	92.75	95.30	95.30	4,877,925
Jun 11, 2026	93.76	93.76	92.27	92.73	92.73	4,597,373
Jun 10, 2026	97.28	97.28	93.00	93.76	93.76	4,111,726
Jun 9, 2026	91.70	95.00	91.00	94.91	94.91	5,507,552
Jun 8, 2026	89.97	93.36	89.97	91.58	91.58	4,485,536
Jun 5, 2026	93.00	93.40	91.81	92.28	92.28	4,726,892
Jun 4, 2026	91.61	92.32	90.64	92.08	92.08	2,906,149
Jun 3, 2026	92.30	92.30	89.04	91.62	91.62	2,904,231
Jun 2, 2026	89.49	90.32	88.50	90.11	90.11	1,965,320
Jun 1, 2026	91.20	91.99	89.16	89.44	89.44	4,352,792
May 29, 2026	94.39	97.14	90.91	91.20	91.20	2,601,935
May 27, 2026	91.88	92.50	91.56	92.09	92.09	1,627,082
May 26, 2026	90.52	92.97	90.52	91.88	91.88	2,363,222
May 25, 2026	91.86	92.55	89.81	92.15	92.15	3,918,089
May 22, 2026	91.52	91.52	89.28	89.62	89.62	2,366,767
May 21, 2026	89.24	90.51	89.09	89.29	89.29	1,948,515
May 20, 2026	87.43	89.33	86.70	89.24	89.24	2,341,523
May 19, 2026	89.90	89.90	88.22	88.93	88.93	2,012,580
May 18, 2026	90.90	90.90	87.45	88.21	88.21	3,501,207
May 15, 2026	91.39	91.40	89.75	89.94	89.94	1,937,566
May 14, 2026	90.62	91.45	89.02	90.89	90.89	4,032,752
May 13, 2026	91.80	91.80	88.76	89.61	89.61	7,110,720
May 12, 2026	90.10	91.47	89.42	89.65	89.65	3,516,838
May 11, 2026	93.28	94.50	90.75	90.92	90.92	6,618,644
May 8, 2026	96.16	96.33	92.75	93.28	93.28	4,992,805
May 7, 2026	97.00	98.45	95.70	96.16	96.16	3,448,285
May 6, 2026	94.82	96.75	94.11	96.45	96.45	3,900,635
May 5, 2026	96.35	96.35	93.14	93.91	93.91	2,325,310
May 4, 2026	94.68	95.99	93.84	94.14	94.14	2,468,225
Apr 30, 2026	96.12	96.90	93.81	94.54	94.54	3,035,207
Apr 29, 2026	96.00	97.55	95.75	95.96	95.96	1,838,205
Apr 28, 2026	98.20	98.20	96.13	96.26	96.26	5,041,494
Apr 27, 2026	99.16	99.25	97.79	98.27	98.27	2,417,651
Apr 24, 2026	99.50	99.50	96.81	98.12	98.12	2,765,190
Apr 23, 2026	102.64	102.64	97.26	98.11	98.11	2,719,766
Apr 22, 2026	100.15	101.09	99.91	100.30	100.30	1,938,554
Apr 21, 2026	99.28	100.54	99.26	100.16	100.16	2,049,983
Apr 20, 2026	96.02	100.35	96.02	99.28	99.28	4,553,628
Apr 17, 2026	98.70	98.70	97.33	98.49	98.49	2,529,472
Apr 16, 2026	97.75	99.30	97.41	97.73	97.73	5,734,532
Apr 15, 2026	99.18	99.67	97.75	98.11	98.11	4,144,341
Apr 13, 2026	97.48	97.48	94.05	96.77	96.77	10,231,001
Apr 10, 2026	97.85	97.85	96.50	97.48	97.48	4,342,534
Apr 9, 2026	97.14	97.88	95.62	95.89	95.89	4,097,296
Apr 8, 2026	95.00	97.54	94.71	97.14	97.14	5,684,885
Apr 7, 2026	93.65	93.65	90.91	91.97	91.97	2,712,129
Apr 6, 2026	92.20	92.90	89.93	92.65	92.65	3,939,618
Apr 2, 2026	88.97	90.90	87.41	90.60	90.60	3,487,161
Apr 1, 2026	88.40	91.80	88.13	91.26	91.26	4,166,312
Mar 30, 2026	94.06	94.06	87.20	87.46	87.46	6,359,376
Mar 27, 2026	95.68	95.68	91.49	91.77	91.77	4,384,459
Mar 25, 2026	93.21	96.35	93.21	95.68	95.68	3,463,003
Mar 24, 2026	92.57	94.32	92.35	93.14	93.14	2,620,448
Mar 23, 2026	95.44	95.44	91.20	91.57	91.57	4,747,265
Mar 20, 2026	94.99	97.09	94.47	95.44	95.44	2,388,250
Mar 19, 2026	94.60	95.00	93.10	93.60	93.60	2,560,554
Mar 18, 2026	95.98	96.88	95.83	96.37	96.37	2,509,549
Mar 17, 2026	98.10	98.10	94.01	95.69	95.69	2,518,601
Mar 16, 2026	95.77	95.90	93.00	95.24	95.24	3,851,217
Mar 13, 2026	98.23	98.37	94.47	94.70	94.70	4,733,650
Mar 12, 2026	98.35	99.49	96.26	98.24	98.24	5,040,611
Mar 11, 2026	100.48	100.94	98.06	98.35	98.35	3,496,527
Mar 10, 2026	100.52	100.84	98.64	100.48	100.48	3,719,835
Mar 9, 2026	99.72	101.00	95.78	98.35	98.35	6,800,990
Mar 6, 2026	104.45	104.45	101.81	102.28	102.28	2,040,151
Mar 5, 2026	104.00	105.00	102.93	104.14	104.14	2,877,329
Mar 4, 2026	107.09	107.10	102.54	103.62	103.62	5,394,855
Mar 2, 2026	105.70	108.36	105.70	107.10	107.10	4,712,769
Feb 27, 2026	110.00	110.09	108.72	109.16	109.16	3,560,117
Feb 26, 2026	110.40	110.40	108.27	109.87	109.87	3,270,390
Feb 25, 2026	109.50	110.40	108.26	109.13	109.13	4,556,290
Feb 24, 2026	107.40	110.13	107.40	109.50	109.50	4,909,868
Feb 23, 2026	110.20	110.20	107.61	109.21	109.21	4,666,859
Feb 20, 2026	108.00	108.00	105.30	107.52	107.52	2,608,114
Feb 19, 2026	107.30	108.45	105.17	105.82	105.82	2,858,837
Feb 18, 2026	108.14	108.14	105.70	107.30	107.30	3,629,129
Feb 17, 2026	103.31	106.30	101.26	105.51	105.51	11,567,173
Feb 16, 2026	100.00	103.68	100.00	103.31	103.31	5,346,831
Feb 13, 2026	100.60	103.08	100.60	101.86	101.86	2,719,189
Feb 12, 2026	103.38	103.38	100.23	102.58	102.58	3,825,224
Feb 11, 2026	101.76	103.17	100.70	102.81	102.81	3,604,437
Feb 10, 2026	102.55	104.58	101.61	101.76	101.76	6,971,435
Feb 9, 2026	100.10	102.25	99.10	102.03	102.03	6,401,859
Feb 6, 2026	100.80	100.80	97.65	98.77	98.77	3,572,533
Feb 5, 2026	97.60	100.20	97.60	99.48	99.48	3,639,869
Feb 4, 2026	96.96	99.28	96.70	98.80	98.80	2,348,210
Feb 3, 2026	97.94	101.28	97.01	98.24	98.24	6,787,499
Feb 2, 2026	95.40	95.80	92.41	95.56	95.56	5,359,499
Jan 30, 2026	100.46	101.21	99.01	100.52	100.52	3,912,750
Jan 29, 2026	99.70	102.28	99.70	100.45	100.45	5,379,377
Jan 28, 2026	100.49	101.44	99.08	101.25	101.25	3,442,979
Jan 27, 2026	97.70	100.00	97.57	99.69	99.69	3,311,886
Jan 23, 2026	102.22	102.22	97.24	97.70	97.70	4,778,783
Jan 22, 2026	99.38	100.50	98.01	100.21	100.21	5,865,370
Jan 21, 2026	98.99	99.48	96.90	97.81	97.81	3,791,777
Jan 20, 2026	101.30	101.48	98.40	98.55	98.55	4,552,811
Jan 19, 2026	100.93	101.00	99.36	100.11	100.11	3,724,866
Jan 16, 2026	98.50	101.30	98.50	100.47	100.47	5,624,564
Jan 15, 2026	99.63	99.63	99.63	99.63	99.63	-
Jan 14, 2026	97.95	101.04	96.51	99.63	99.63	5,843,090
Jan 13, 2026	97.95	97.95	96.15	97.00	97.00	3,178,991
Jan 12, 2026	97.99	97.99	94.40	96.33	96.33	2,057,791
Jan 9, 2026	93.21	97.99	93.21	95.60	95.60	4,721,266
Jan 8, 2026	97.99	97.99	95.39	95.60	95.60	3,112,467
Jan 7, 2026	97.00	99.35	97.00	97.62	97.62	1,833,254
Jan 6, 2026	99.40	99.40	94.84	97.80	97.80	2,426,503
Jan 5, 2026	97.69	98.50	96.71	97.28	97.28	3,696,329
Jan 2, 2026	95.27	97.60	95.23	97.20	97.20	6,016,616
Jan 1, 2026	93.80	96.00	93.80	95.27	95.27	1,928,544
Dec 31, 2025	94.46	95.43	93.66	94.83	94.83	3,419,906
Dec 30, 2025	91.11	94.20	91.11	93.89	93.89	6,880,173
Dec 29, 2025	92.49	92.49	91.75	92.09	92.09	1,730,488
Dec 26, 2025	92.39	92.97	91.91	92.09	92.09	1,340,218
Dec 24, 2025	92.85	93.68	92.10	92.39	92.39	1,473,708
Dec 23, 2025	92.10	93.70	92.10	92.82	92.82	1,459,473
Dec 22, 2025	95.23	95.23	91.31	93.12	93.12	1,615,179
Dec 19, 2025	93.05	93.05	93.05	93.05	93.05	-
Dec 18, 2025	93.65	94.85	91.85	92.53	92.53	2,157,773
Dec 17, 2025	89.70	92.75	89.70	92.54	92.54	2,591,750
Dec 16, 2025	90.90	92.61	90.90	91.29	91.29	2,379,748
Dec 15, 2025	91.87	92.78	91.25	92.22	92.22	1,718,174
Dec 12, 2025	90.70	94.05	90.70	91.87	91.87	1,255,141
Dec 11, 2025	92.55	93.57	91.28	91.76	91.76	1,379,440
Dec 10, 2025	92.09	92.60	90.50	91.29	91.29	2,207,136
Dec 9, 2025	91.37	92.40	89.70	92.09	92.09	5,744,405
Dec 8, 2025	93.63	93.64	90.32	90.83	90.83	5,392,183
Dec 5, 2025	92.85	93.55	91.82	93.44	93.44	3,350,649
Dec 4, 2025	92.85	92.85	91.52	92.03	92.03	2,796,169
Dec 3, 2025	95.97	95.98	91.60	92.08	92.08	7,791,973
Dec 2, 2025	97.66	97.66	94.86	95.01	95.01	4,752,087
Dec 1, 2025	95.01	95.95	94.81	95.28	95.28	4,378,159
Nov 28, 2025	95.00	95.33	94.50	95.01	95.01	2,436,426
Nov 27, 2025	95.61	95.96	94.40	94.86	94.86	4,334,057
Nov 26, 2025	95.00	96.55	94.76	95.42	95.42	5,075,359
Nov 25, 2025	92.99	94.76	92.97	94.71	94.71	3,506,491
Nov 24, 2025	93.60	93.98	92.88	93.08	93.08	2,109,372
Nov 21, 2025	95.90	95.90	93.08	93.21	93.21	7,910,729
Nov 20, 2025	95.73	96.59	94.59	94.85	94.85	6,901,886
Nov 19, 2025	95.38	95.79	93.83	95.69	95.69	3,963,532
Nov 18, 2025	94.56	95.82	94.05	94.55	94.55	2,562,505
Nov 17, 2025	93.89	95.34	93.86	94.56	94.56	7,732,317
Nov 14, 2025	92.61	93.87	92.01	93.72	93.72	3,852,010
Nov 13, 2025	93.29	93.90	92.46	92.60	92.60	2,176,435
Nov 12, 2025	92.64	93.65	92.64	93.29	93.29	2,365,985
Nov 11, 2025	92.82	93.48	91.30	92.64	92.64	3,159,364
Nov 10, 2025	90.76	93.99	90.76	93.06	93.06	2,543,638
Nov 7, 2025	92.20	93.44	90.76	93.09	93.09	5,115,363
Nov 6, 2025	92.10	93.63	92.04	92.20	92.20	3,462,276
Nov 4, 2025	94.10	94.10	92.30	92.88	92.88	4,133,505
Nov 3, 2025	91.39	94.08	91.39	93.13	93.13	6,438,801

Mobilize your Website

View Site in Mobile | Classic

Share by: