1,400.40
-0.5(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,402 | 1,400.4 | 1,400.4 | 1,420 | 1,369.9 | 17,495 |
| September 05, 2025 | 1,406 | 1,400.9 | 1,400.9 | 1,418.9 | 1,390.2 | 11,570 |
| September 04, 2025 | 1,418 | 1,405 | 1,405 | 1,429 | 1,403 | 6,006 |
| September 03, 2025 | 1,406.4 | 1,402.2 | 1,402.2 | 1,422.9 | 1,398 | 6,513 |
| September 02, 2025 | 1,425 | 1,406.4 | 1,406.4 | 1,430 | 1,399.1 | 10,812 |
| September 01, 2025 | 1,416 | 1,407.4 | 1,407.4 | 1,434 | 1,398.8 | 9,221 |
| August 29, 2025 | 1,393 | 1,398.4 | 1,398.4 | 1,411.2 | 1,390.1 | 109,451 |
| August 28, 2025 | 1,405.6 | 1,398.8 | 1,398.8 | 1,413.8 | 1,391.3 | 5,967 |
| August 26, 2025 | 1,430 | 1,412.3 | 1,412.3 | 1,444.7 | 1,402.1 | 6,334 |
| August 25, 2025 | 1,423.8 | 1,432.5 | 1,432.5 | 1,460 | 1,408.1 | 16,730 |
| August 22, 2025 | 1,431.1 | 1,409.7 | 1,409.7 | 1,431.1 | 1,406.4 | 4,649 |
| August 21, 2025 | 1,428.6 | 1,424.4 | 1,424.4 | 1,431.1 | 1,418 | 4,950 |
| August 20, 2025 | 1,415 | 1,414.6 | 1,414.6 | 1,420 | 1,405.8 | 5,807 |
| August 19, 2025 | 1,392.3 | 1,404.7 | 1,404.7 | 1,425 | 1,392.3 | 82,213 |
| August 18, 2025 | 1,396.9 | 1,392.3 | 1,392.3 | 1,411.8 | 1,385 | 6,997 |
| August 14, 2025 | 1,392.5 | 1,396.7 | 1,396.7 | 1,401.5 | 1,386 | 6,050 |
| August 13, 2025 | 1,376.3 | 1,392.5 | 1,392.5 | 1,403.2 | 1,376.3 | 3,992 |
| August 12, 2025 | 1,398.4 | 1,386.3 | 1,386.3 | 1,398.4 | 1,382 | 4,430 |
| August 11, 2025 | 1,394 | 1,385.4 | 1,385.4 | 1,408 | 1,380.1 | 7,130 |
| August 08, 2025 | 1,381.6 | 1,394 | 1,394 | 1,400 | 1,376.6 | 4,061 |
| August 07, 2025 | 1,392.2 | 1,381.6 | 1,381.6 | 1,399 | 1,370.1 | 8,235 |
| August 06, 2025 | 1,394.9 | 1,393.4 | 1,393.4 | 1,401.3 | 1,381.1 | 5,131 |
| August 05, 2025 | 1,401.4 | 1,388 | 1,388 | 1,425 | 1,384 | 6,527 |
| August 04, 2025 | 1,402 | 1,401.4 | 1,401.4 | 1,413.9 | 1,389.1 | 5,045 |
| August 01, 2025 | 1,434.9 | 1,395.9 | 1,395.9 | 1,445 | 1,387.5 | 23,039 |
| July 31, 2025 | 1,390 | 1,385.7 | 1,385.7 | 1,401.7 | 1,355 | 7,091 |
| July 30, 2025 | 1,390 | 1,407.7 | 1,407.7 | 1,416.8 | 1,369.2 | 8,686 |
| July 29, 2025 | 1,365.6 | 1,372.7 | 1,372.7 | 1,389.6 | 1,359.5 | 5,938 |
| July 28, 2025 | 1,390 | 1,365.6 | 1,365.6 | 1,403 | 1,361 | 10,371 |
| July 25, 2025 | 1,420.3 | 1,399.2 | 1,399.2 | 1,420.3 | 1,385 | 9,764 |
| July 24, 2025 | 1,426.4 | 1,413.3 | 1,413.3 | 1,426.4 | 1,400.1 | 5,579 |
| July 23, 2025 | 1,421.5 | 1,414 | 1,414 | 1,421.8 | 1,403.3 | 3,171 |
| July 22, 2025 | 1,401 | 1,414.5 | 1,414.5 | 1,426.4 | 1,401 | 5,582 |
| July 21, 2025 | 1,400 | 1,412.2 | 1,412.2 | 1,417 | 1,400 | 4,717 |
| July 18, 2025 | 1,426.9 | 1,403.4 | 1,403.4 | 1,426.9 | 1,401 | 7,957 |
| July 17, 2025 | 1,410.3 | 1,414.9 | 1,414.9 | 1,421.9 | 1,402 | 4,228 |
| July 16, 2025 | 1,402 | 1,410.3 | 1,410.3 | 1,415.9 | 1,392.3 | 6,550 |
| July 15, 2025 | 1,386 | 1,398.2 | 1,398.2 | 1,409.1 | 1,380.6 | 6,676 |
| July 14, 2025 | 1,386 | 1,386.5 | 1,386.5 | 1,400 | 1,379.9 | 6,370 |
| July 11, 2025 | 1,414.4 | 1,393.9 | 1,393.9 | 1,423.4 | 1,386 | 10,939 |
| July 10, 2025 | 1,419.5 | 1,414.7 | 1,414.7 | 1,432 | 1,410.1 | 4,434 |
| July 09, 2025 | 1,426 | 1,419.2 | 1,419.2 | 1,452 | 1,417 | 7,918 |
| July 08, 2025 | 1,448 | 1,433.4 | 1,433.4 | 1,455 | 1,423 | 6,844 |
| July 07, 2025 | 1,447.9 | 1,432.3 | 1,432.3 | 1,454 | 1,420 | 6,373 |
| July 04, 2025 | 1,415.1 | 1,435.9 | 1,435.9 | 1,443.9 | 1,415.1 | 5,740 |
| July 03, 2025 | 1,420 | 1,419.7 | 1,419.7 | 1,425.6 | 1,412.1 | 3,776 |
| July 02, 2025 | 1,421.1 | 1,416.4 | 1,416.4 | 1,440 | 1,410.9 | 8,558 |
| July 01, 2025 | 1,416.6 | 1,420.4 | 1,420.4 | 1,435.4 | 1,405.3 | 7,038 |
| June 30, 2025 | 1,428.6 | 1,416.6 | 1,416.6 | 1,431.9 | 1,406.1 | 9,216 |
| June 27, 2025 | 1,411 | 1,421.5 | 1,421.5 | 1,432 | 1,411 | 6,709 |
| June 26, 2025 | 1,429.9 | 1,411 | 1,411 | 1,429.9 | 1,401 | 4,695 |
| June 25, 2025 | 1,390.2 | 1,415.1 | 1,415.1 | 1,424.7 | 1,390.2 | 6,380 |
| June 24, 2025 | 1,400 | 1,400.1 | 1,400.1 | 1,416.1 | 1,381.1 | 6,033 |
| June 23, 2025 | 1,372.5 | 1,394.2 | 1,394.2 | 1,399.5 | 1,364 | 5,628 |
| June 20, 2025 | 1,377.9 | 1,372.6 | 1,372.6 | 1,400 | 1,360 | 6,082 |
| June 19, 2025 | 1,412.1 | 1,377.7 | 1,377.7 | 1,430 | 1,370.5 | 14,894 |
| June 18, 2025 | 1,408.1 | 1,412.1 | 1,412.1 | 1,430 | 1,401.2 | 4,398 |
| June 17, 2025 | 1,420 | 1,407 | 1,407 | 1,437.7 | 1,404.1 | 8,279 |
| June 16, 2025 | 1,401 | 1,414.8 | 1,414.8 | 1,418 | 1,395.9 | 8,499 |
| June 13, 2025 | 1,412.5 | 1,407.4 | 1,407.4 | 1,429.4 | 1,402.2 | 13,672 |