1,691.30
+26.6(+1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,664.7 | 1,691.3 | 1,691.3 | 1,694.4 | 1,661.2 | 441,993 |
| September 05, 2025 | 1,672.9 | 1,664.7 | 1,664.7 | 1,680 | 1,648.3 | 153,818 |
| September 04, 2025 | 1,675.1 | 1,672.9 | 1,672.9 | 1,683 | 1,660.9 | 255,090 |
| September 03, 2025 | 1,653.7 | 1,674.8 | 1,674.8 | 1,679.3 | 1,645.1 | 445,589 |
| September 02, 2025 | 1,645 | 1,653.7 | 1,653.7 | 1,669.7 | 1,629.7 | 409,587 |
| September 01, 2025 | 1,595.1 | 1,639.8 | 1,639.8 | 1,642 | 1,592.6 | 249,588 |
| August 29, 2025 | 1,599.1 | 1,604.7 | 1,604.7 | 1,633.6 | 1,578 | 720,090 |
| August 28, 2025 | 1,628.9 | 1,600.3 | 1,600.3 | 1,631.2 | 1,592 | 509,123 |
| August 26, 2025 | 1,645.2 | 1,628.9 | 1,628.9 | 1,650 | 1,620.5 | 682,062 |
| August 25, 2025 | 1,655 | 1,645.2 | 1,645.2 | 1,659.1 | 1,631.1 | 318,091 |
| August 22, 2025 | 1,653.3 | 1,649.5 | 1,649.5 | 1,663.9 | 1,633.4 | 221,338 |
| August 21, 2025 | 1,640 | 1,653.2 | 1,653.2 | 1,669 | 1,622.3 | 595,869 |
| August 20, 2025 | 1,624.2 | 1,628.3 | 1,628.3 | 1,642.6 | 1,615 | 354,129 |
| August 19, 2025 | 1,605 | 1,626.3 | 1,626.3 | 1,630.7 | 1,602 | 260,096 |
| August 18, 2025 | 1,608.5 | 1,607 | 1,607 | 1,628.5 | 1,600.5 | 328,227 |
| August 14, 2025 | 1,578.1 | 1,608.5 | 1,608.5 | 1,615.3 | 1,578.1 | 769,027 |
| August 13, 2025 | 1,583.9 | 1,582.6 | 1,582.6 | 1,611 | 1,578.1 | 319,570 |
| August 12, 2025 | 1,589.4 | 1,582.3 | 1,582.3 | 1,596.1 | 1,565.5 | 291,431 |
| August 11, 2025 | 1,580 | 1,587.9 | 1,587.9 | 1,597.8 | 1,572 | 203,971 |
| August 08, 2025 | 1,598 | 1,582.6 | 1,582.6 | 1,607.5 | 1,575 | 257,543 |
| August 07, 2025 | 1,555 | 1,595.2 | 1,595.2 | 1,599.3 | 1,549 | 630,943 |
| August 06, 2025 | 1,617 | 1,569.1 | 1,569.1 | 1,617 | 1,561 | 998,433 |
| August 05, 2025 | 1,586.4 | 1,603.5 | 1,603.5 | 1,633.1 | 1,585.5 | 1.6M |
| August 04, 2025 | 1,590 | 1,586.4 | 1,586.4 | 1,606.5 | 1,580.2 | 425,802 |
| August 01, 2025 | 1,600 | 1,594.1 | 1,594.1 | 1,626.9 | 1,585.6 | 1.15M |
| July 31, 2025 | 1,557 | 1,601.2 | 1,601.2 | 1,611.9 | 1,550 | 1.51M |
| July 30, 2025 | 1,515.5 | 1,566.3 | 1,566.3 | 1,569 | 1,512.9 | 1.21M |
| July 29, 2025 | 1,503 | 1,514.9 | 1,514.9 | 1,527.6 | 1,494 | 819,000 |
| July 28, 2025 | 1,539.1 | 1,504.8 | 1,504.8 | 1,539.1 | 1,492 | 2.52M |
| July 25, 2025 | 1,680.4 | 1,543.1 | 1,543.1 | 1,680.4 | 1,526.1 | 2.37M |
| July 24, 2025 | 1,680.2 | 1,686.4 | 1,686.4 | 1,703 | 1,668 | 1.02M |
| July 23, 2025 | 1,657.2 | 1,679.3 | 1,679.3 | 1,685 | 1,657.2 | 300,919 |
| July 22, 2025 | 1,695 | 1,660.4 | 1,660.4 | 1,695 | 1,652 | 449,105 |
| July 21, 2025 | 1,666.4 | 1,692.5 | 1,692.5 | 1,703 | 1,655.2 | 408,341 |
| July 18, 2025 | 1,696 | 1,666.4 | 1,666.4 | 1,704.8 | 1,663.3 | 598,758 |
| July 17, 2025 | 1,716 | 1,694.8 | 1,694.8 | 1,723.1 | 1,685 | 349,896 |
| July 16, 2025 | 1,724 | 1,714.8 | 1,714.8 | 1,724 | 1,702.1 | 453,359 |
| July 15, 2025 | 1,692.2 | 1,723.5 | 1,723.5 | 1,726 | 1,687.3 | 523,460 |
| July 14, 2025 | 1,703 | 1,692.5 | 1,692.5 | 1,712 | 1,678.1 | 612,974 |
| July 11, 2025 | 1,714 | 1,701.8 | 1,701.8 | 1,735.7 | 1,690.1 | 404,155 |
| July 10, 2025 | 1,715 | 1,719.2 | 1,719.2 | 1,728.9 | 1,701.9 | 842,042 |
| July 09, 2025 | 1,742.5 | 1,708.3 | 1,708.3 | 1,749.5 | 1,697.5 | 1.18M |
| July 08, 2025 | 1,733.1 | 1,741.4 | 1,741.4 | 1,745.9 | 1,722.5 | 298,140 |
| July 07, 2025 | 1,717 | 1,734.1 | 1,734.1 | 1,744 | 1,715 | 282,669 |
| July 04, 2025 | 1,730.7 | 1,717.6 | 1,717.6 | 1,743.1 | 1,703.6 | 773,734 |
| July 03, 2025 | 1,755 | 1,729.2 | 1,729.2 | 1,793.9 | 1,721.9 | 888,136 |
| July 02, 2025 | 1,772 | 1,743.2 | 1,743.2 | 1,772 | 1,726.4 | 1.04M |
| July 01, 2025 | 1,738.6 | 1,761.4 | 1,761.4 | 1,764.4 | 1,718.1 | 880,747 |
| June 30, 2025 | 1,755.9 | 1,739.1 | 1,739.1 | 1,759.3 | 1,728.2 | 1.16M |
| June 27, 2025 | 1,795.7 | 1,755.9 | 1,755.9 | 1,795.8 | 1,743 | 1.14M |
| June 26, 2025 | 1,790 | 1,795.9 | 1,795.9 | 1,814.3 | 1,777.2 | 954,717 |
| June 25, 2025 | 1,810 | 1,795.9 | 1,795.9 | 1,812.5 | 1,790 | 928,850 |
| June 24, 2025 | 1,815 | 1,793.2 | 1,793.2 | 1,830.9 | 1,782 | 479,598 |
| June 23, 2025 | 1,766.7 | 1,792.1 | 1,792.1 | 1,803.9 | 1,763.1 | 327,608 |
| June 20, 2025 | 1,772 | 1,769.8 | 1,769.8 | 1,795 | 1,753 | 1.58M |
| June 19, 2025 | 1,789.8 | 1,771.9 | 1,771.9 | 1,796.7 | 1,763.1 | 443,298 |
| June 18, 2025 | 1,826 | 1,798.8 | 1,798.8 | 1,839.2 | 1,784.9 | 399,829 |
| June 17, 2025 | 1,861 | 1,833.4 | 1,833.4 | 1,868.4 | 1,818 | 331,566 |
| June 16, 2025 | 1,844.5 | 1,852.9 | 1,852.9 | 1,857.5 | 1,811 | 310,945 |
| June 13, 2025 | 1,815 | 1,846 | 1,846 | 1,850.5 | 1,808.6 | 415,236 |