1,360.10
-14.9(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,363.5 | 1,360.1 | 1,360.1 | 1,381.9 | 1,356.9 | 364 |
| September 25, 2025 | 1,390.5 | 1,375 | 1,375 | 1,399.2 | 1,362 | 920 |
| September 24, 2025 | 1,414.2 | 1,377.2 | 1,377.2 | 1,422.5 | 1,355.1 | 1,816 |
| September 23, 2025 | 1,413.5 | 1,423.7 | 1,423.7 | 1,443 | 1,400 | 1,105 |
| September 22, 2025 | 1,423.1 | 1,409.8 | 1,409.8 | 1,430 | 1,400 | 599 |
| September 19, 2025 | 1,450 | 1,428.9 | 1,428.9 | 1,450.1 | 1,412 | 1,333 |
| September 18, 2025 | 1,414 | 1,410.5 | 1,410.5 | 1,427 | 1,404.1 | 1,462 |
| September 17, 2025 | 1,422.8 | 1,407.7 | 1,405.7 | 1,427.7 | 1,405.2 | 950 |
| September 16, 2025 | 1,400.4 | 1,416.2 | 1,414.19 | 1,425 | 1,380 | 1,293 |
| September 15, 2025 | 1,426 | 1,379.9 | 1,377.94 | 1,426 | 1,376.7 | 1,101 |
| September 12, 2025 | 1,387.9 | 1,411.8 | 1,411.8 | 1,430 | 1,346.7 | 1,627 |
| September 11, 2025 | 1,374 | 1,369.5 | 1,369.5 | 1,389.6 | 1,362.4 | 637 |
| September 10, 2025 | 1,376 | 1,375.7 | 1,375.7 | 1,395.9 | 1,371.2 | 564 |
| September 09, 2025 | 1,394.9 | 1,377.2 | 1,377.2 | 1,399 | 1,370 | 701 |
| September 08, 2025 | 1,449.9 | 1,370.2 | 1,370.2 | 1,457.6 | 1,359.7 | 3,542 |
| September 05, 2025 | 1,454 | 1,442.6 | 1,442.6 | 1,454 | 1,440 | 535 |
| September 04, 2025 | 1,378 | 1,425.3 | 1,425.3 | 1,479 | 1,378 | 7,520 |
| September 03, 2025 | 1,383.4 | 1,389.5 | 1,389.5 | 1,395 | 1,377.1 | 219 |
| September 02, 2025 | 1,388.6 | 1,375.9 | 1,375.9 | 1,398 | 1,360 | 833 |
| September 01, 2025 | 1,375 | 1,383.5 | 1,383.5 | 1,398 | 1,338.5 | 1,282 |
| August 29, 2025 | 1,371.6 | 1,357.7 | 1,357.7 | 1,380.2 | 1,340 | 533 |
| August 28, 2025 | 1,383.5 | 1,359 | 1,359 | 1,383.5 | 1,350.4 | 616 |
| August 26, 2025 | 1,413.1 | 1,386.7 | 1,386.7 | 1,419.8 | 1,380.4 | 648 |
| August 25, 2025 | 1,409 | 1,411.7 | 1,411.7 | 1,446.2 | 1,404 | 840 |
| August 22, 2025 | 1,406 | 1,417.5 | 1,417.5 | 1,434.9 | 1,406 | 416 |
| August 21, 2025 | 1,419 | 1,409.1 | 1,409.1 | 1,436.3 | 1,402 | 708 |
| August 20, 2025 | 1,424.3 | 1,425.5 | 1,425.5 | 1,440 | 1,415 | 1,291 |
| August 19, 2025 | 1,465 | 1,421.2 | 1,421.2 | 1,478 | 1,394.7 | 1,852 |
| August 18, 2025 | 1,432 | 1,432.9 | 1,432.9 | 1,470 | 1,414.1 | 678 |
| August 14, 2025 | 1,465 | 1,430.3 | 1,430.3 | 1,491.2 | 1,420 | 1,920 |
| August 13, 2025 | 1,353.9 | 1,457 | 1,457 | 1,474.9 | 1,342.3 | 5,837 |
| August 12, 2025 | 1,333.3 | 1,347.9 | 1,347.9 | 1,379 | 1,331 | 1,340 |
| August 11, 2025 | 1,321.2 | 1,321.4 | 1,321.4 | 1,324 | 1,300 | 1,023 |
| August 08, 2025 | 1,347 | 1,320.9 | 1,320.9 | 1,347 | 1,315 | 452 |
| August 07, 2025 | 1,326 | 1,324.8 | 1,324.8 | 1,349 | 1,313.5 | 1,021 |
| August 06, 2025 | 1,373.1 | 1,324.6 | 1,324.6 | 1,376.5 | 1,311 | 1,516 |
| August 05, 2025 | 1,433 | 1,369.2 | 1,369.2 | 1,433 | 1,351.3 | 1,043 |
| August 04, 2025 | 1,457 | 1,393.2 | 1,393.2 | 1,457 | 1,388 | 1,536 |
| August 01, 2025 | 1,378 | 1,410.1 | 1,410.1 | 1,415.9 | 1,378 | 641 |
| July 31, 2025 | 1,383 | 1,383.6 | 1,383.6 | 1,406.2 | 1,368.3 | 925 |
| July 30, 2025 | 1,384.9 | 1,410.8 | 1,410.8 | 1,423.4 | 1,382.4 | 1,201 |
| July 29, 2025 | 1,425.3 | 1,382.6 | 1,382.6 | 1,445 | 1,370 | 1,219 |
| July 28, 2025 | 1,421 | 1,399.4 | 1,399.4 | 1,440 | 1,391 | 812 |
| July 25, 2025 | 1,466.5 | 1,432.7 | 1,432.7 | 1,474.3 | 1,421.7 | 1,182 |
| July 24, 2025 | 1,449 | 1,464.2 | 1,464.2 | 1,470 | 1,439 | 1,101 |
| July 23, 2025 | 1,455 | 1,424.4 | 1,424.4 | 1,489 | 1,402.5 | 3,073 |
| July 22, 2025 | 1,499.3 | 1,458.6 | 1,458.6 | 1,499.3 | 1,452.5 | 1,850 |
| July 21, 2025 | 1,540.1 | 1,484.5 | 1,484.5 | 1,540.1 | 1,480 | 1,595 |
| July 18, 2025 | 1,513.2 | 1,498.1 | 1,498.1 | 1,533.8 | 1,486.1 | 1,567 |
| July 17, 2025 | 1,521.9 | 1,513.2 | 1,513.2 | 1,549 | 1,508.1 | 2,949 |
| July 16, 2025 | 1,556.9 | 1,517.5 | 1,517.5 | 1,556.9 | 1,500.1 | 1,192 |
| July 15, 2025 | 1,599 | 1,521 | 1,521 | 1,605 | 1,505 | 5,396 |
| July 14, 2025 | 1,409.4 | 1,551.8 | 1,551.8 | 1,595 | 1,378.6 | 64,662 |
| July 11, 2025 | 1,417.9 | 1,388.6 | 1,388.6 | 1,435.4 | 1,380 | 1,130 |
| July 10, 2025 | 1,421.9 | 1,413.6 | 1,413.6 | 1,438.2 | 1,406 | 1,085 |
| July 09, 2025 | 1,446.9 | 1,413.4 | 1,413.4 | 1,456.8 | 1,405 | 964 |
| July 08, 2025 | 1,485.1 | 1,438.8 | 1,438.8 | 1,499.5 | 1,418.7 | 3,296 |
| July 07, 2025 | 1,519 | 1,485.1 | 1,485.1 | 1,562.4 | 1,463.8 | 5,127 |
| July 04, 2025 | 1,399.9 | 1,467.3 | 1,467.3 | 1,524.7 | 1,369.4 | 23,180 |
| July 03, 2025 | 1,304.5 | 1,376.5 | 1,376.5 | 1,409.9 | 1,296.9 | 8,662 |