1,056.60
-15.6(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,074 | 1,056.6 | 1,056.6 | 1,079.9 | 1,040 | 411,285 |
| September 04, 2025 | 1,107 | 1,072.2 | 1,072.2 | 1,120 | 1,067.3 | 331,769 |
| September 03, 2025 | 1,081.9 | 1,096.8 | 1,096.8 | 1,101.9 | 1,073.5 | 287,429 |
| September 02, 2025 | 1,075 | 1,082.3 | 1,082.3 | 1,093.9 | 1,063.2 | 261,675 |
| September 01, 2025 | 1,060.3 | 1,071.5 | 1,071.5 | 1,079 | 1,052.3 | 296,954 |
| August 29, 2025 | 1,072.3 | 1,053.5 | 1,053.5 | 1,081.1 | 1,047.8 | 430,656 |
| August 28, 2025 | 1,042.8 | 1,068.3 | 1,068.3 | 1,102.8 | 1,030 | 2.06M |
| August 26, 2025 | 1,078.8 | 1,042.8 | 1,042.8 | 1,079.5 | 1,039.4 | 817,523 |
| August 25, 2025 | 995.6 | 1,080.5 | 1,080.5 | 1,103.9 | 991.6 | 8.98M |
| August 22, 2025 | 996.1 | 985.4 | 985.4 | 1,002 | 977.2 | 296,988 |
| August 21, 2025 | 1,004.9 | 997.7 | 997.7 | 1,010 | 988.1 | 368,111 |
| August 20, 2025 | 1,005 | 999.8 | 999.8 | 1,017 | 996.2 | 408,047 |
| August 19, 2025 | 962 | 999 | 999 | 1,006.6 | 960 | 700,976 |
| August 18, 2025 | 948 | 956.3 | 956.3 | 979.7 | 938.3 | 539,829 |
| August 14, 2025 | 945 | 932.4 | 932.4 | 952.8 | 930 | 346,847 |
| August 13, 2025 | 943.5 | 939.6 | 937.6 | 958.5 | 930.5 | 776,948 |
| August 12, 2025 | 991.8 | 943.4 | 941.39 | 1,004.4 | 935.5 | 1.47M |
| August 11, 2025 | 1,050 | 1,008.6 | 1,006.45 | 1,059.6 | 1,005.2 | 597,508 |
| August 08, 2025 | 1,111 | 1,078.1 | 1,078.1 | 1,115 | 1,072.4 | 119,250 |
| August 07, 2025 | 1,080 | 1,104.9 | 1,104.9 | 1,130.6 | 1,062.6 | 182,704 |
| August 06, 2025 | 1,095.8 | 1,080.9 | 1,080.9 | 1,100 | 1,075 | 90,813 |
| August 05, 2025 | 1,115 | 1,093.6 | 1,093.6 | 1,115 | 1,083.6 | 115,677 |
| August 04, 2025 | 1,115 | 1,105.1 | 1,105.1 | 1,123.2 | 1,097 | 89,821 |
| August 01, 2025 | 1,132 | 1,115 | 1,115 | 1,141 | 1,111.6 | 61,724 |
| July 31, 2025 | 1,129.1 | 1,132.5 | 1,132.5 | 1,140 | 1,107.9 | 90,902 |
| July 30, 2025 | 1,125 | 1,137.3 | 1,137.3 | 1,139.1 | 1,116.3 | 95,878 |
| July 29, 2025 | 1,095 | 1,118.6 | 1,118.6 | 1,125.9 | 1,077.7 | 112,164 |
| July 28, 2025 | 1,107.6 | 1,092.7 | 1,092.7 | 1,124.3 | 1,090 | 140,295 |
| July 25, 2025 | 1,130 | 1,102.4 | 1,102.4 | 1,131 | 1,097.7 | 170,203 |
| July 24, 2025 | 1,141 | 1,128.9 | 1,128.9 | 1,151.9 | 1,124.7 | 110,048 |
| July 23, 2025 | 1,156.6 | 1,140.6 | 1,140.6 | 1,156.6 | 1,133.9 | 153,723 |
| July 22, 2025 | 1,143.2 | 1,144.6 | 1,144.6 | 1,154.9 | 1,136.6 | 163,084 |
| July 21, 2025 | 1,140.6 | 1,137.6 | 1,137.6 | 1,147 | 1,131.4 | 127,221 |
| July 18, 2025 | 1,152.8 | 1,140.6 | 1,140.6 | 1,158 | 1,135 | 109,658 |
| July 17, 2025 | 1,164.9 | 1,149.2 | 1,149.2 | 1,169.8 | 1,146.6 | 151,005 |
| July 16, 2025 | 1,175.7 | 1,156.1 | 1,156.1 | 1,178.4 | 1,152.1 | 200,237 |
| July 15, 2025 | 1,179.8 | 1,169 | 1,169 | 1,188.4 | 1,167.7 | 191,692 |
| July 14, 2025 | 1,197.9 | 1,179.8 | 1,179.8 | 1,199 | 1,176.6 | 109,723 |
| July 11, 2025 | 1,212 | 1,196.2 | 1,196.2 | 1,213.4 | 1,191.5 | 72,979 |
| July 10, 2025 | 1,211 | 1,212 | 1,212 | 1,219 | 1,200 | 118,563 |
| July 09, 2025 | 1,202.8 | 1,200.1 | 1,200.1 | 1,212 | 1,174.5 | 185,398 |
| July 08, 2025 | 1,198 | 1,196.3 | 1,196.3 | 1,214.4 | 1,193.6 | 142,421 |
| July 07, 2025 | 1,188 | 1,193.6 | 1,193.6 | 1,198 | 1,184.1 | 89,068 |
| July 04, 2025 | 1,184.5 | 1,188 | 1,188 | 1,193.5 | 1,177 | 86,470 |
| July 03, 2025 | 1,195 | 1,183.7 | 1,183.7 | 1,205.6 | 1,180.1 | 143,882 |
| July 02, 2025 | 1,210 | 1,193.8 | 1,193.8 | 1,216.7 | 1,187 | 115,545 |
| July 01, 2025 | 1,218.6 | 1,205.7 | 1,205.7 | 1,227.8 | 1,201.4 | 154,834 |
| June 30, 2025 | 1,190 | 1,218.6 | 1,218.6 | 1,236 | 1,190 | 231,792 |
| June 27, 2025 | 1,226.4 | 1,211.7 | 1,211.7 | 1,231.9 | 1,207.5 | 131,833 |
| June 26, 2025 | 1,228 | 1,224.3 | 1,224.3 | 1,228 | 1,213 | 100,707 |
| June 25, 2025 | 1,215.1 | 1,216.5 | 1,216.5 | 1,233.9 | 1,209.1 | 192,594 |
| June 24, 2025 | 1,190.1 | 1,203.8 | 1,203.8 | 1,225 | 1,180.2 | 393,481 |
| June 23, 2025 | 1,174.9 | 1,167.1 | 1,167.1 | 1,179 | 1,156.9 | 117,494 |
| June 20, 2025 | 1,175 | 1,177.8 | 1,177.8 | 1,185.9 | 1,165.1 | 143,738 |
| June 19, 2025 | 1,198.6 | 1,171.1 | 1,171.1 | 1,202.4 | 1,166 | 122,727 |
| June 18, 2025 | 1,195.1 | 1,198.6 | 1,198.6 | 1,212.8 | 1,181 | 154,457 |
| June 17, 2025 | 1,196.3 | 1,188.3 | 1,188.3 | 1,211 | 1,182 | 182,684 |
| June 16, 2025 | 1,199.6 | 1,187.7 | 1,187.7 | 1,201.2 | 1,176 | 204,518 |
| June 13, 2025 | 1,201.9 | 1,199.6 | 1,199.6 | 1,230 | 1,193.1 | 225,663 |
| June 12, 2025 | 1,258 | 1,228.9 | 1,228.9 | 1,260 | 1,225 | 131,936 |