1,352.70
-17.1(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,375.7 | 1,352.7 | 1,352.7 | 1,375.7 | 1,349 | 7,104 |
| October 29, 2025 | 1,359.9 | 1,369.8 | 1,369.8 | 1,376.9 | 1,350 | 7,209 |
| October 28, 2025 | 1,364 | 1,358.3 | 1,358.3 | 1,384.8 | 1,354.4 | 6,224 |
| October 27, 2025 | 1,380.5 | 1,370.7 | 1,370.7 | 1,410 | 1,369.1 | 6,261 |
| October 24, 2025 | 1,393.5 | 1,386.3 | 1,386.3 | 1,398.2 | 1,372.6 | 6,509 |
| October 23, 2025 | 1,400 | 1,393.5 | 1,393.5 | 1,438.9 | 1,377.1 | 16,424 |
| October 21, 2025 | 1,363.7 | 1,382.4 | 1,382.4 | 1,419.6 | 1,356 | 3,710 |
| October 20, 2025 | 1,375 | 1,363.7 | 1,363.7 | 1,395.9 | 1,355 | 5,983 |
| October 17, 2025 | 1,385 | 1,357.4 | 1,357.4 | 1,387.6 | 1,338.8 | 8,249 |
| October 16, 2025 | 1,376.5 | 1,382.8 | 1,382.8 | 1,390 | 1,375 | 3,896 |
| October 15, 2025 | 1,385.1 | 1,379.9 | 1,379.9 | 1,392 | 1,376.5 | 4,520 |
| October 14, 2025 | 1,405.5 | 1,389 | 1,389 | 1,405.5 | 1,385.2 | 4,366 |
| October 13, 2025 | 1,412.1 | 1,392 | 1,392 | 1,414.3 | 1,385.2 | 5,352 |
| October 10, 2025 | 1,404.6 | 1,412.1 | 1,412.1 | 1,415.9 | 1,404.6 | 2,397 |
| October 09, 2025 | 1,402 | 1,404.6 | 1,404.6 | 1,417.4 | 1,400.2 | 2,555 |
| October 08, 2025 | 1,424 | 1,404.8 | 1,404.8 | 1,424 | 1,400.1 | 2,731 |
| October 07, 2025 | 1,416.9 | 1,405.8 | 1,405.8 | 1,421.9 | 1,401.4 | 3,698 |
| October 06, 2025 | 1,410.3 | 1,416.9 | 1,416.9 | 1,426.4 | 1,410 | 4,201 |
| October 03, 2025 | 1,440 | 1,427.4 | 1,427.4 | 1,449 | 1,405.4 | 9,216 |
| October 01, 2025 | 1,412.6 | 1,433.6 | 1,433.6 | 1,454.9 | 1,409.8 | 3,464 |
| September 30, 2025 | 1,401.1 | 1,417 | 1,417 | 1,424.9 | 1,396.1 | 3,267 |
| September 29, 2025 | 1,405 | 1,401.1 | 1,401.1 | 1,419.9 | 1,395 | 5,000 |
| September 26, 2025 | 1,456 | 1,420.7 | 1,420.7 | 1,461 | 1,410 | 6,569 |
| September 25, 2025 | 1,475 | 1,464.1 | 1,464.1 | 1,497.8 | 1,461 | 4,028 |
| September 24, 2025 | 1,471.2 | 1,489.9 | 1,489.9 | 1,506 | 1,445.6 | 6,432 |
| September 23, 2025 | 1,479.3 | 1,463.5 | 1,463.5 | 1,486.8 | 1,455 | 7,965 |
| September 22, 2025 | 1,500 | 1,479.3 | 1,479.3 | 1,508.9 | 1,476 | 12,771 |
| September 19, 2025 | 1,525 | 1,519.8 | 1,519.8 | 1,546.7 | 1,510 | 10,035 |
| September 18, 2025 | 1,547.4 | 1,558.9 | 1,558.9 | 1,599 | 1,547 | 26,098 |
| September 17, 2025 | 1,557 | 1,547.4 | 1,547.4 | 1,557 | 1,530.1 | 17,704 |
| September 16, 2025 | 1,533.4 | 1,531 | 1,531 | 1,561.7 | 1,510.1 | 33,205 |
| September 15, 2025 | 1,522.1 | 1,534.9 | 1,534.9 | 1,542 | 1,515.1 | 12,135 |
| September 12, 2025 | 1,506.6 | 1,509.2 | 1,509.2 | 1,527 | 1,502 | 4,268 |
| September 11, 2025 | 1,497.4 | 1,503.6 | 1,503.6 | 1,526.9 | 1,497.2 | 9,044 |
| September 10, 2025 | 1,464.9 | 1,489.4 | 1,489.4 | 1,495 | 1,464.9 | 6,445 |
| September 09, 2025 | 1,490.1 | 1,457.2 | 1,457.2 | 1,490.1 | 1,452.1 | 5,180 |
| September 08, 2025 | 1,467.9 | 1,483.4 | 1,483.4 | 1,507.5 | 1,467.9 | 6,813 |
| September 05, 2025 | 1,466.5 | 1,467.4 | 1,467.4 | 1,527 | 1,461.5 | 4,539 |
| September 04, 2025 | 1,469.5 | 1,480 | 1,480 | 1,500 | 1,449.1 | 9,143 |
| September 03, 2025 | 1,432.9 | 1,455.4 | 1,455.4 | 1,465 | 1,423.8 | 6,382 |
| September 02, 2025 | 1,414.3 | 1,425.6 | 1,425.6 | 1,434 | 1,407.3 | 4,760 |
| September 01, 2025 | 1,407.7 | 1,401.7 | 1,401.7 | 1,420.2 | 1,390 | 8,691 |
| August 29, 2025 | 1,396 | 1,407.7 | 1,407.7 | 1,444.7 | 1,388.7 | 10,294 |
| August 28, 2025 | 1,363.1 | 1,388.7 | 1,388.7 | 1,413.9 | 1,363.1 | 10,268 |
| August 26, 2025 | 1,439.9 | 1,387.5 | 1,387.5 | 1,442.5 | 1,382.5 | 11,884 |
| August 25, 2025 | 1,465 | 1,432.7 | 1,432.7 | 1,467.7 | 1,427 | 15,660 |
| August 22, 2025 | 1,507.6 | 1,478.2 | 1,478.2 | 1,514.9 | 1,473 | 4,120 |
| August 21, 2025 | 1,492 | 1,507.6 | 1,507.6 | 1,514.6 | 1,472.4 | 4,255 |
| August 20, 2025 | 1,533.5 | 1,484.9 | 1,484.9 | 1,535 | 1,480 | 7,528 |
| August 19, 2025 | 1,430.7 | 1,518.3 | 1,518.3 | 1,544 | 1,430.7 | 46,963 |
| August 18, 2025 | 1,408.1 | 1,430.7 | 1,430.7 | 1,449 | 1,408.1 | 6,616 |
| August 14, 2025 | 1,418 | 1,409.1 | 1,409.1 | 1,422 | 1,399.9 | 3,010 |
| August 13, 2025 | 1,453.7 | 1,411.4 | 1,411.4 | 1,453.7 | 1,403 | 7,797 |
| August 12, 2025 | 1,426.8 | 1,446.1 | 1,446.1 | 1,451 | 1,418.1 | 3,468 |
| August 11, 2025 | 1,388 | 1,419.7 | 1,419.7 | 1,424.7 | 1,382 | 8,762 |
| August 08, 2025 | 1,458.1 | 1,387 | 1,387 | 1,473.7 | 1,375 | 28,156 |
| August 07, 2025 | 1,488 | 1,450.5 | 1,450.5 | 1,488 | 1,430.1 | 9,693 |
| August 06, 2025 | 1,490.1 | 1,490 | 1,490 | 1,497.9 | 1,470.1 | 4,465 |
| August 05, 2025 | 1,498.4 | 1,485 | 1,485 | 1,506 | 1,480 | 3,755 |
| August 04, 2025 | 1,490.2 | 1,490.6 | 1,490.6 | 1,506.1 | 1,478 | 6,064 |