998.45
-33.65(-3.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,034.9 | 998.45 | 998.45 | 1,035 | 992.65 | 84,359 |
| September 25, 2025 | 1,040 | 1,032.1 | 1,032.1 | 1,060.15 | 1,027 | 143,888 |
| September 24, 2025 | 1,078.2 | 1,037.2 | 1,037.2 | 1,083.35 | 1,026.9 | 168,811 |
| September 23, 2025 | 1,032 | 1,073.7 | 1,073.7 | 1,079 | 1,027 | 141,436 |
| September 22, 2025 | 1,060 | 1,028.2 | 1,028.2 | 1,088.7 | 1,022.9 | 401,854 |
| September 19, 2025 | 1,005.9 | 1,052.9 | 1,052.9 | 1,060 | 991.9 | 252,346 |
| September 18, 2025 | 994.6 | 1,000.9 | 1,000.9 | 1,009.4 | 992.6 | 35,341 |
| September 17, 2025 | 994.75 | 990.1 | 990.1 | 1,008.1 | 982.5 | 69,527 |
| September 16, 2025 | 992 | 987.8 | 987.8 | 1,014.95 | 983.25 | 47,393 |
| September 15, 2025 | 957 | 992.3 | 992.3 | 999.5 | 957 | 37,752 |
| September 12, 2025 | 982.2 | 982 | 982 | 995 | 980 | 22,861 |
| September 11, 2025 | 981.4 | 984 | 984 | 1,000 | 978 | 35,377 |
| September 10, 2025 | 1,010 | 984.7 | 984.7 | 1,014 | 962.05 | 68,001 |
| September 09, 2025 | 1,018.4 | 1,006.15 | 1,006.15 | 1,025 | 1,001 | 43,292 |
| September 08, 2025 | 1,005 | 1,013.8 | 1,013.8 | 1,027 | 998.65 | 97,124 |
| September 05, 2025 | 984.5 | 996.4 | 996.4 | 1,005.2 | 977.35 | 94,734 |
| September 04, 2025 | 969.8 | 982.35 | 982.35 | 1,006.7 | 965.1 | 176,253 |
| September 03, 2025 | 946.5 | 968.55 | 968.55 | 976.7 | 937.5 | 108,721 |
| September 02, 2025 | 905 | 945.9 | 945.9 | 962.9 | 898.25 | 271,114 |
| September 01, 2025 | 874.8 | 899.35 | 899.35 | 906 | 872.3 | 33,978 |
| August 29, 2025 | 876.5 | 870.7 | 870.7 | 891 | 865 | 24,346 |
| August 28, 2025 | 899 | 878.3 | 878.3 | 904 | 870 | 35,480 |
| August 26, 2025 | 896.2 | 896.45 | 896.45 | 909.75 | 884.8 | 23,972 |
| August 25, 2025 | 895.2 | 905.25 | 905.25 | 909.45 | 885.9 | 21,690 |
| August 22, 2025 | 919 | 895.15 | 895.15 | 919 | 889 | 35,339 |
| August 21, 2025 | 934.8 | 914.8 | 914.8 | 936 | 908 | 60,093 |
| August 20, 2025 | 909 | 929.55 | 929.55 | 938 | 903.15 | 129,961 |
| August 19, 2025 | 910.5 | 907.95 | 907.95 | 914.5 | 897.05 | 20,373 |
| August 18, 2025 | 893.95 | 903.8 | 903.8 | 913.15 | 893.95 | 39,766 |
| August 14, 2025 | 896.9 | 885 | 885 | 903.95 | 883.25 | 35,037 |
| August 13, 2025 | 886.85 | 896.9 | 896.9 | 910.05 | 878.2 | 57,801 |
| August 12, 2025 | 870.9 | 882.4 | 882.4 | 885.6 | 848 | 40,395 |
| August 11, 2025 | 850 | 869.5 | 869.5 | 882.15 | 850 | 78,285 |
| August 08, 2025 | 869.8 | 854.85 | 854.85 | 875.95 | 850 | 40,965 |
| August 07, 2025 | 899.4 | 871.7 | 871.7 | 899.4 | 852.6 | 132,877 |
| August 06, 2025 | 890.95 | 913.1 | 913.1 | 939 | 855.5 | 1.05M |
| August 05, 2025 | 828.85 | 828.1 | 828.1 | 847.15 | 825.05 | 70,475 |
| August 04, 2025 | 863.85 | 835.75 | 835.75 | 864.95 | 828.8 | 75,990 |
| August 01, 2025 | 897 | 864.6 | 864.6 | 900.05 | 855 | 55,242 |
| July 31, 2025 | 892 | 897 | 897 | 899 | 873 | 90,691 |
| July 30, 2025 | 914.8 | 897.6 | 897.6 | 934.4 | 895 | 53,902 |
| July 29, 2025 | 931.95 | 914.85 | 914.85 | 931.95 | 901 | 70,716 |
| July 28, 2025 | 936.85 | 929.6 | 929.6 | 959 | 912.05 | 99,047 |
| July 25, 2025 | 907.15 | 936.9 | 936.9 | 983.7 | 906.7 | 1.2M |
| July 24, 2025 | 892.5 | 898.15 | 898.15 | 928.7 | 884.95 | 212,536 |
| July 23, 2025 | 938 | 892.5 | 892.5 | 938.65 | 890 | 51,860 |
| July 22, 2025 | 939 | 933.45 | 933.45 | 942 | 925.2 | 29,579 |
| July 21, 2025 | 934.6 | 929.7 | 929.7 | 945.65 | 923.6 | 45,646 |
| July 18, 2025 | 943.6 | 933.4 | 933.4 | 953.6 | 925 | 44,537 |
| July 17, 2025 | 928.4 | 943.6 | 943.6 | 948.6 | 917.7 | 98,857 |
| July 16, 2025 | 901 | 924.85 | 924.85 | 943 | 897.3 | 102,242 |
| July 15, 2025 | 897.6 | 900.95 | 900.95 | 916.25 | 896 | 59,631 |
| July 14, 2025 | 900 | 897.6 | 897.6 | 909.9 | 871.65 | 163,851 |
| July 11, 2025 | 920 | 903.2 | 903.2 | 924.95 | 897.7 | 23,256 |
| July 10, 2025 | 910 | 920.3 | 920.3 | 924.75 | 910 | 22,448 |
| July 09, 2025 | 917.15 | 915.4 | 915.4 | 933 | 911.2 | 40,007 |
| July 08, 2025 | 930 | 915.55 | 915.55 | 934.5 | 912.35 | 56,795 |
| July 07, 2025 | 896.7 | 917.2 | 917.2 | 925.2 | 896.7 | 36,947 |
| July 04, 2025 | 889 | 902.75 | 902.75 | 912.15 | 889 | 27,104 |
| July 03, 2025 | 909.85 | 891.95 | 891.95 | 909.85 | 888.1 | 28,046 |