1,583.50
-9.8(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,590 | 1,593.3 | 1,593.3 | 1,608.3 | 1,577.2 | 272,173 |
| September 05, 2025 | 1,575.6 | 1,591.2 | 1,591.2 | 1,602.3 | 1,560.6 | 328,212 |
| September 04, 2025 | 1,604.9 | 1,574.2 | 1,574.2 | 1,616.9 | 1,568.8 | 113,046 |
| September 03, 2025 | 1,527.1 | 1,601 | 1,601 | 1,619.8 | 1,527.1 | 612,492 |
| September 02, 2025 | 1,534.4 | 1,528.3 | 1,528.3 | 1,539 | 1,519.1 | 488,409 |
| September 01, 2025 | 1,527.9 | 1,527.9 | 1,527.9 | 1,547.6 | 1,521 | 122,327 |
| August 29, 2025 | 1,544.9 | 1,520.2 | 1,520.2 | 1,547.5 | 1,516.9 | 1.16M |
| August 28, 2025 | 1,580.9 | 1,542.1 | 1,542.1 | 1,580.9 | 1,532.8 | 279,418 |
| August 26, 2025 | 1,633.8 | 1,572.3 | 1,572.3 | 1,634.4 | 1,561 | 207,311 |
| August 25, 2025 | 1,657.9 | 1,631.9 | 1,631.9 | 1,664.8 | 1,627 | 85,812 |
| August 22, 2025 | 1,647.3 | 1,650 | 1,650 | 1,663.6 | 1,630.2 | 220,197 |
| August 21, 2025 | 1,690 | 1,637 | 1,637 | 1,700 | 1,634 | 324,222 |
| August 20, 2025 | 1,690.1 | 1,682.2 | 1,682.2 | 1,723.3 | 1,676.5 | 216,943 |
| August 19, 2025 | 1,680 | 1,683 | 1,683 | 1,715.9 | 1,623.4 | 663,896 |
| August 18, 2025 | 1,679.8 | 1,671.7 | 1,671.7 | 1,704.3 | 1,666.3 | 78,661 |
| August 14, 2025 | 1,682.9 | 1,658 | 1,658 | 1,693.7 | 1,647 | 147,694 |
| August 13, 2025 | 1,740 | 1,682.9 | 1,682.9 | 1,747 | 1,672.1 | 509,387 |
| August 12, 2025 | 1,715 | 1,727.5 | 1,727.5 | 1,738.9 | 1,707 | 58,429 |
| August 11, 2025 | 1,728 | 1,713.2 | 1,713.2 | 1,749.8 | 1,706.5 | 70,122 |
| August 08, 2025 | 1,684.7 | 1,711.7 | 1,711.7 | 1,723.9 | 1,665 | 240,874 |
| August 07, 2025 | 1,685 | 1,682.6 | 1,682.6 | 1,698.2 | 1,665.1 | 69,879 |
| August 06, 2025 | 1,702.9 | 1,704.7 | 1,704.7 | 1,727.2 | 1,684 | 44,784 |
| August 05, 2025 | 1,729.9 | 1,710 | 1,710 | 1,729.9 | 1,696.6 | 63,648 |
| August 04, 2025 | 1,670.1 | 1,708.1 | 1,708.1 | 1,718 | 1,657.4 | 120,216 |
| August 01, 2025 | 1,709.9 | 1,679.2 | 1,679.2 | 1,722.6 | 1,665.1 | 218,100 |
| July 31, 2025 | 1,740 | 1,724.4 | 1,724.4 | 1,767.4 | 1,711 | 115,368 |
| July 30, 2025 | 1,758.9 | 1,759 | 1,759 | 1,787.9 | 1,753 | 90,572 |
| July 29, 2025 | 1,805.5 | 1,758.7 | 1,758.7 | 1,815 | 1,730.5 | 149,270 |
| July 28, 2025 | 1,839.9 | 1,805.6 | 1,805.6 | 1,856.7 | 1,800.1 | 47,714 |
| July 25, 2025 | 1,860 | 1,843.6 | 1,843.6 | 1,860 | 1,825.3 | 63,666 |
| July 24, 2025 | 1,902 | 1,870.4 | 1,870.4 | 1,913.1 | 1,862 | 69,586 |
| July 23, 2025 | 1,908 | 1,901.1 | 1,901.1 | 1,921.1 | 1,882.6 | 53,716 |
| July 22, 2025 | 1,928.2 | 1,902.7 | 1,902.7 | 1,949 | 1,900 | 44,574 |
| July 21, 2025 | 1,910.9 | 1,928.2 | 1,928.2 | 1,942.5 | 1,885.3 | 88,076 |
| July 18, 2025 | 1,930.9 | 1,903.7 | 1,903.7 | 1,946.2 | 1,884.4 | 97,540 |
| July 17, 2025 | 1,920 | 1,927.8 | 1,927.8 | 1,960.7 | 1,915.6 | 67,839 |
| July 16, 2025 | 1,952.5 | 1,910.4 | 1,910.4 | 1,958.3 | 1,904 | 151,214 |
| July 15, 2025 | 1,988 | 1,952.5 | 1,952.5 | 1,998 | 1,942 | 157,450 |
| July 14, 2025 | 1,961.1 | 1,985.5 | 1,985.5 | 2,013.9 | 1,949.6 | 212,057 |
| July 11, 2025 | 1,946 | 2,009.2 | 2,009.2 | 2,049 | 1,905.4 | 240,078 |
| July 10, 2025 | 1,971 | 1,954.4 | 1,954.4 | 1,994 | 1,932.5 | 119,089 |
| July 09, 2025 | 1,970 | 1,971 | 1,971 | 1,980.8 | 1,941 | 100,733 |
| July 08, 2025 | 1,889.9 | 1,973.6 | 1,973.6 | 2,024 | 1,863.1 | 1.22M |
| July 07, 2025 | 1,908.8 | 1,882.9 | 1,882.9 | 1,935.9 | 1,875.6 | 85,994 |
| July 04, 2025 | 1,943 | 1,910 | 1,910 | 1,963 | 1,905 | 143,360 |
| July 03, 2025 | 2,001.8 | 1,941.1 | 1,941.1 | 2,001.8 | 1,934 | 148,996 |
| July 02, 2025 | 2,035.9 | 1,997.7 | 1,997.7 | 2,043.2 | 1,982.3 | 125,154 |
| July 01, 2025 | 2,093.1 | 2,033.5 | 2,033.5 | 2,125 | 2,026 | 571,338 |
| June 30, 2025 | 1,999 | 2,092.5 | 2,092.5 | 2,152.9 | 1,994.6 | 1.36M |
| June 27, 2025 | 1,945 | 1,986.2 | 1,986.2 | 2,007 | 1,930.9 | 295,316 |
| June 26, 2025 | 1,885 | 1,942.6 | 1,942.6 | 1,989.4 | 1,872.1 | 301,739 |
| June 25, 2025 | 1,907 | 1,881.2 | 1,881.2 | 1,922 | 1,871.2 | 66,272 |
| June 24, 2025 | 1,841.9 | 1,892.8 | 1,892.8 | 1,908 | 1,840 | 117,028 |
| June 23, 2025 | 1,799 | 1,839.3 | 1,839.3 | 1,870.8 | 1,799 | 93,255 |
| June 20, 2025 | 1,820 | 1,816.5 | 1,816.5 | 1,840.1 | 1,798 | 208,384 |
| June 19, 2025 | 1,830.1 | 1,813.4 | 1,813.4 | 1,868.1 | 1,810 | 107,442 |
| June 18, 2025 | 1,823.1 | 1,822.8 | 1,822.8 | 1,839.9 | 1,811.4 | 48,052 |
| June 17, 2025 | 1,852 | 1,823.3 | 1,823.3 | 1,864.5 | 1,818 | 69,577 |
| June 16, 2025 | 1,850.9 | 1,874.5 | 1,874.5 | 1,895 | 1,809.6 | 95,502 |
| June 13, 2025 | 1,790 | 1,850.5 | 1,850.5 | 1,861 | 1,790 | 57,113 |