1,427.40
-6.2(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 01, 2025 | 1,547.1 | 1,498.2 | 1,498.2 | 1,565 | 1,491.1 | 12,067 |
| July 31, 2025 | 1,588.6 | 1,558.2 | 1,558.2 | 1,601 | 1,550 | 5,694 |
| July 30, 2025 | 1,590 | 1,602.8 | 1,602.8 | 1,613 | 1,590 | 3,253 |
| July 29, 2025 | 1,580.3 | 1,603.2 | 1,603.2 | 1,615 | 1,580.3 | 3,105 |
| July 28, 2025 | 1,569 | 1,590.7 | 1,590.7 | 1,600 | 1,557 | 7,226 |
| July 25, 2025 | 1,620.7 | 1,580.1 | 1,580.1 | 1,621.2 | 1,573 | 6,326 |
| July 24, 2025 | 1,599 | 1,620.7 | 1,620.7 | 1,640.4 | 1,599 | 6,240 |
| July 23, 2025 | 1,606.9 | 1,599.4 | 1,599.4 | 1,608.5 | 1,587.4 | 3,989 |
| July 22, 2025 | 1,610.9 | 1,602 | 1,602 | 1,634.5 | 1,596 | 6,973 |
| July 21, 2025 | 1,606.4 | 1,608.3 | 1,608.3 | 1,635 | 1,600 | 4,864 |
| July 18, 2025 | 1,652 | 1,617.1 | 1,617.1 | 1,665.3 | 1,610 | 6,347 |
| July 17, 2025 | 1,656.5 | 1,653.3 | 1,653.3 | 1,669 | 1,646 | 5,529 |
| July 16, 2025 | 1,626 | 1,656.5 | 1,656.5 | 1,675.8 | 1,626 | 14,463 |
| July 15, 2025 | 1,629.7 | 1,641.4 | 1,641.4 | 1,648 | 1,621.1 | 8,865 |
| July 14, 2025 | 1,599.9 | 1,623.8 | 1,623.8 | 1,629.9 | 1,575 | 10,705 |
| July 11, 2025 | 1,598.6 | 1,607.8 | 1,607.8 | 1,630 | 1,583 | 10,034 |
| July 10, 2025 | 1,564 | 1,583.8 | 1,583.8 | 1,600 | 1,564 | 4,832 |
| July 09, 2025 | 1,574.9 | 1,564 | 1,564 | 1,590.4 | 1,560 | 6,252 |