1,036.70
-23.6(-2.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,057.9 | 1,036.7 | 1,036.7 | 1,061.9 | 1,035 | 2.13M |
| October 16, 2025 | 1,055 | 1,058.3 | 1,058.3 | 1,067 | 1,052.5 | 1.74M |
| October 15, 2025 | 1,039 | 1,043.8 | 1,043.8 | 1,052.5 | 1,034.1 | 1.16M |
| October 14, 2025 | 1,052 | 1,036.2 | 1,036.2 | 1,054.7 | 1,024.1 | 1.76M |
| October 13, 2025 | 1,054.3 | 1,051.3 | 1,051.3 | 1,062.4 | 1,043.2 | 1.57M |
| October 10, 2025 | 1,048.1 | 1,064.3 | 1,064.3 | 1,072.2 | 1,048.1 | 1.34M |
| October 09, 2025 | 1,045.5 | 1,051.5 | 1,051.5 | 1,055.8 | 1,042.7 | 1.15M |
| October 08, 2025 | 1,063 | 1,045.1 | 1,045.1 | 1,064.3 | 1,032.3 | 2.03M |
| October 07, 2025 | 1,062 | 1,060.7 | 1,060.7 | 1,089.4 | 1,057.3 | 3.58M |
| October 06, 2025 | 1,070.3 | 1,059.4 | 1,059.4 | 1,076.1 | 1,056 | 1.25M |
| October 03, 2025 | 1,068.6 | 1,070.3 | 1,070.3 | 1,078.8 | 1,054.3 | 2.35M |
| October 01, 2025 | 1,031.8 | 1,064.7 | 1,064.7 | 1,070 | 1,026.5 | 4.6M |
| September 30, 2025 | 1,037 | 1,026.85 | 1,026.85 | 1,043 | 1,010.5 | 3.52M |
| September 29, 2025 | 1,053.9 | 1,035.35 | 1,035.35 | 1,062.95 | 1,027.3 | 3.11M |
| September 26, 2025 | 1,082.85 | 1,047.4 | 1,047.4 | 1,086.8 | 1,040.4 | 3.77M |
| September 25, 2025 | 1,096.05 | 1,079.55 | 1,079.55 | 1,115 | 1,076.3 | 5.39M |
| September 24, 2025 | 1,126 | 1,095.25 | 1,095.25 | 1,141.7 | 1,090.45 | 7.62M |
| September 23, 2025 | 1,164 | 1,131.45 | 1,131.45 | 1,177.3 | 1,120.8 | 14.16M |
| September 22, 2025 | 1,040 | 1,152.15 | 1,152.15 | 1,177.55 | 1,035.85 | 37.42M |
| September 19, 2025 | 1,025 | 1,030.7 | 1,030.7 | 1,071 | 1,003 | 17.65M |
| September 18, 2025 | 982 | 978.9 | 978.9 | 993.9 | 974.3 | 991,531 |
| September 17, 2025 | 992 | 979.45 | 979.45 | 993.45 | 977.3 | 846,865 |
| September 16, 2025 | 991.45 | 987.85 | 987.85 | 998.35 | 984.05 | 897,124 |
| September 15, 2025 | 984 | 986.7 | 986.7 | 993.8 | 983.45 | 924,070 |
| September 12, 2025 | 981 | 981.7 | 981.7 | 986.55 | 975.45 | 1.09M |
| September 11, 2025 | 965 | 976.55 | 976.55 | 1,004.8 | 961.2 | 3.5M |
| September 10, 2025 | 946.5 | 963.35 | 963.35 | 973 | 945.8 | 2M |
| September 09, 2025 | 941.9 | 943.7 | 943.7 | 947.5 | 935.8 | 868,754 |
| September 08, 2025 | 934.9 | 937.2 | 937.2 | 945 | 931.85 | 1.66M |
| September 05, 2025 | 932.05 | 929.35 | 929.35 | 935 | 916.25 | 847,676 |
| September 04, 2025 | 944.4 | 929.15 | 929.15 | 954.15 | 926.5 | 865,803 |
| September 03, 2025 | 933.85 | 935.7 | 935.7 | 939.55 | 931.15 | 626,322 |
| September 02, 2025 | 934.8 | 933.85 | 933.85 | 943.45 | 929 | 967,218 |
| September 01, 2025 | 920.4 | 931.55 | 931.55 | 933.7 | 918.05 | 839,458 |
| August 29, 2025 | 920.15 | 913.5 | 913.5 | 926.8 | 908.5 | 1.48M |
| August 28, 2025 | 931 | 921.15 | 921.15 | 935 | 917.1 | 1.31M |
| August 26, 2025 | 964.15 | 931.25 | 931.25 | 965.75 | 926 | 1.46M |
| August 25, 2025 | 958.35 | 964.1 | 964.1 | 972.7 | 958.35 | 943,859 |
| August 22, 2025 | 965 | 957.2 | 957.2 | 970.2 | 952.9 | 946,994 |
| August 21, 2025 | 976 | 966.6 | 966.6 | 983.95 | 964.15 | 820,006 |
| August 20, 2025 | 969 | 975.95 | 975.95 | 984 | 967.95 | 1.58M |
| August 19, 2025 | 942.05 | 973.4 | 973.4 | 975.5 | 937.45 | 1.89M |
| August 18, 2025 | 929 | 941.65 | 941.65 | 955.55 | 925.75 | 1.86M |
| August 14, 2025 | 925 | 917.5 | 917.5 | 933 | 914.05 | 1.03M |
| August 13, 2025 | 932.1 | 924.15 | 924.15 | 938.45 | 919.5 | 1.02M |
| August 12, 2025 | 929.1 | 930.9 | 930.9 | 941 | 927.5 | 1.1M |
| August 11, 2025 | 914.05 | 929.1 | 929.1 | 933.15 | 908 | 1.61M |
| August 08, 2025 | 939.85 | 914.05 | 914.05 | 946.65 | 909.05 | 2.05M |
| August 07, 2025 | 951.95 | 936.7 | 936.7 | 955.15 | 903.5 | 3.66M |
| August 06, 2025 | 975.9 | 957.55 | 957.55 | 977.5 | 955 | 1.2M |
| August 05, 2025 | 993 | 971.75 | 971.75 | 996.4 | 965.2 | 1.37M |
| August 04, 2025 | 980 | 989.8 | 989.8 | 997 | 971.65 | 1.28M |
| August 01, 2025 | 988.8 | 972.6 | 972.6 | 1,007.65 | 968 | 1.8M |
| July 31, 2025 | 985.5 | 984.7 | 984.7 | 1,007.5 | 980.1 | 2.06M |
| July 30, 2025 | 1,020 | 1,009.7 | 1,009.7 | 1,024.5 | 1,007 | 1.37M |
| July 29, 2025 | 1,007 | 1,015.6 | 1,015.6 | 1,022.9 | 993.5 | 3.49M |
| July 28, 2025 | 979.7 | 1,003.9 | 1,003.9 | 1,013.6 | 979 | 4.05M |
| July 25, 2025 | 1,021.8 | 975.9 | 975.9 | 1,021.8 | 973 | 2.52M |
| July 24, 2025 | 1,035 | 1,020.7 | 1,020.7 | 1,037.1 | 1,017.7 | 1.3M |
| July 23, 2025 | 1,018.4 | 1,033.9 | 1,033.9 | 1,038.3 | 1,017 | 1.73M |