1,059.00
-41.5(-3.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,096.8 | 1,100.5 | 1,100.5 | 1,109.5 | 1,082.3 | 399,647 |
| September 25, 2025 | 1,111 | 1,104.8 | 1,104.8 | 1,115.9 | 1,094.6 | 430,009 |
| September 24, 2025 | 1,098.9 | 1,110.4 | 1,110.4 | 1,119.9 | 1,088.1 | 741,043 |
| September 23, 2025 | 1,076 | 1,093.2 | 1,093.2 | 1,115 | 1,076 | 874,487 |
| September 22, 2025 | 1,075.6 | 1,081.3 | 1,081.3 | 1,090.3 | 1,069.4 | 110,902 |
| September 19, 2025 | 1,090 | 1,078 | 1,078 | 1,098.6 | 1,069 | 170,419 |
| September 18, 2025 | 1,096.1 | 1,086.8 | 1,086.8 | 1,108.8 | 1,082.5 | 306,876 |
| September 17, 2025 | 1,099 | 1,104.8 | 1,104.8 | 1,122.2 | 1,091.3 | 382,779 |
| September 16, 2025 | 1,101.1 | 1,099 | 1,099 | 1,103.4 | 1,082.2 | 254,129 |
| September 15, 2025 | 1,111 | 1,099 | 1,099 | 1,111 | 1,092.2 | 349,549 |
| September 12, 2025 | 1,090 | 1,102.4 | 1,102.4 | 1,117.3 | 1,083.3 | 508,950 |
| September 11, 2025 | 1,105.4 | 1,095.4 | 1,095.4 | 1,107.7 | 1,090 | 538,122 |
| September 10, 2025 | 1,086 | 1,097 | 1,097 | 1,104.9 | 1,077 | 406,843 |
| September 09, 2025 | 1,085.1 | 1,081.8 | 1,081.8 | 1,094.7 | 1,078.7 | 100,606 |
| September 08, 2025 | 1,105.6 | 1,085.4 | 1,085.4 | 1,114.3 | 1,072.1 | 262,739 |
| September 05, 2025 | 1,102.1 | 1,110.6 | 1,110.6 | 1,118 | 1,090 | 171,355 |
| September 04, 2025 | 1,131.7 | 1,102 | 1,102 | 1,133.1 | 1,096.2 | 328,460 |
| September 03, 2025 | 1,114.8 | 1,105.8 | 1,105.8 | 1,130.2 | 1,096.3 | 259,505 |
| September 02, 2025 | 1,109.9 | 1,114.8 | 1,114.8 | 1,121.4 | 1,099.6 | 309,934 |
| September 01, 2025 | 1,120.1 | 1,104.1 | 1,104.1 | 1,129.9 | 1,067.6 | 503,813 |
| August 29, 2025 | 1,129 | 1,129.8 | 1,129.8 | 1,136.5 | 1,115.8 | 205,673 |
| August 28, 2025 | 1,110.1 | 1,128.3 | 1,128.3 | 1,137.7 | 1,110.1 | 203,021 |
| August 26, 2025 | 1,128.6 | 1,124.3 | 1,124.3 | 1,129.5 | 1,102.4 | 247,042 |
| August 25, 2025 | 1,141 | 1,125.5 | 1,125.5 | 1,158.8 | 1,120.2 | 214,616 |
| August 22, 2025 | 1,133.9 | 1,130.7 | 1,130.7 | 1,156.4 | 1,125.1 | 67,134 |
| August 21, 2025 | 1,152 | 1,133.5 | 1,133.5 | 1,152.4 | 1,127.8 | 99,432 |
| August 20, 2025 | 1,148.9 | 1,148.3 | 1,148.3 | 1,163 | 1,139.6 | 415,232 |
| August 19, 2025 | 1,135.2 | 1,138.1 | 1,138.1 | 1,150.9 | 1,130 | 178,037 |
| August 18, 2025 | 1,175 | 1,129.7 | 1,129.7 | 1,175 | 1,123 | 287,519 |
| August 14, 2025 | 1,181 | 1,158.4 | 1,158.4 | 1,197 | 1,140 | 596,446 |
| August 13, 2025 | 1,148 | 1,146.8 | 1,146.8 | 1,160 | 1,135.1 | 218,300 |
| August 12, 2025 | 1,131.1 | 1,137.8 | 1,137.8 | 1,146 | 1,123.8 | 137,030 |
| August 11, 2025 | 1,120.5 | 1,138 | 1,138 | 1,145 | 1,111.2 | 165,756 |
| August 08, 2025 | 1,124 | 1,120.5 | 1,120.5 | 1,124.4 | 1,108 | 102,593 |
| August 07, 2025 | 1,130 | 1,127.3 | 1,127.3 | 1,138.1 | 1,120 | 49,619 |
| August 06, 2025 | 1,141 | 1,135.5 | 1,135.5 | 1,153.9 | 1,115 | 38,651 |
| August 05, 2025 | 1,129.5 | 1,143.8 | 1,143.8 | 1,150.1 | 1,111.6 | 92,112 |
| August 04, 2025 | 1,133 | 1,128.9 | 1,128.9 | 1,139.7 | 1,125 | 45,447 |
| August 01, 2025 | 1,142 | 1,136.6 | 1,136.6 | 1,147 | 1,125 | 77,174 |
| July 31, 2025 | 1,148.9 | 1,133.4 | 1,133.4 | 1,151 | 1,126 | 64,836 |
| July 30, 2025 | 1,121.4 | 1,148.9 | 1,148.9 | 1,155 | 1,121.4 | 216,033 |
| July 29, 2025 | 1,130.1 | 1,130.5 | 1,130.5 | 1,140 | 1,121.1 | 138,790 |
| July 28, 2025 | 1,151.9 | 1,130.7 | 1,130.7 | 1,153.2 | 1,119 | 146,359 |
| July 25, 2025 | 1,140.1 | 1,145.2 | 1,145.2 | 1,154.8 | 1,135.5 | 74,588 |
| July 24, 2025 | 1,163.9 | 1,146.1 | 1,146.1 | 1,163.9 | 1,116.4 | 145,773 |
| July 23, 2025 | 1,151.9 | 1,150 | 1,150 | 1,155.3 | 1,146.6 | 21,743 |
| July 22, 2025 | 1,159.5 | 1,155.2 | 1,155.2 | 1,161.4 | 1,151.6 | 73,640 |
| July 21, 2025 | 1,145.6 | 1,159.5 | 1,159.5 | 1,160.8 | 1,145 | 57,172 |
| July 18, 2025 | 1,150 | 1,150 | 1,149.25 | 1,153.6 | 1,144.6 | 51,687 |
| July 17, 2025 | 1,160 | 1,150.4 | 1,149.65 | 1,162.2 | 1,144.5 | 61,679 |
| July 16, 2025 | 1,173.9 | 1,157.2 | 1,157.2 | 1,174.9 | 1,136 | 331,177 |
| July 15, 2025 | 1,147.2 | 1,164.2 | 1,164.2 | 1,172 | 1,140.1 | 178,467 |
| July 14, 2025 | 1,147 | 1,147.2 | 1,147.2 | 1,154.8 | 1,132.7 | 113,078 |
| July 11, 2025 | 1,140 | 1,139.6 | 1,139.6 | 1,155.9 | 1,135 | 43,055 |
| July 10, 2025 | 1,144 | 1,144.6 | 1,144.6 | 1,164.9 | 1,139.5 | 155,841 |
| July 09, 2025 | 1,150 | 1,140.6 | 1,140.6 | 1,154 | 1,138 | 58,945 |
| July 08, 2025 | 1,130 | 1,140.7 | 1,140.7 | 1,161 | 1,128 | 199,864 |
| July 07, 2025 | 1,137.3 | 1,121.4 | 1,121.4 | 1,154.4 | 1,115 | 139,872 |
| July 04, 2025 | 1,144 | 1,136.9 | 1,136.9 | 1,161.8 | 1,128 | 67,759 |
| July 03, 2025 | 1,134 | 1,147.5 | 1,147.5 | 1,152 | 1,125.3 | 164,710 |