1,058.50
+2.4(+0.23%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,058.5 | 1,058.5 | 1,058.5 | 1,081.5 | 1,053.2 | 64,973 |
October 16, 2025 | 1,060 | 1,056.1 | 1,056.1 | 1,084 | 1,038.55 | 179,680 |
October 15, 2025 | 996 | 1,042.5 | 1,042.5 | 1,059.85 | 995 | 67,819 |
October 14, 2025 | 1,010.05 | 995.35 | 995.35 | 1,013.95 | 990.5 | 26,424 |
October 13, 2025 | 1,015.15 | 1,010.05 | 1,010.05 | 1,018 | 999.65 | 20,099 |
October 10, 2025 | 1,010 | 1,016.15 | 1,016.15 | 1,025.05 | 1,010 | 15,552 |
October 09, 2025 | 1,000 | 1,020.1 | 1,020.1 | 1,026.4 | 991.7 | 37,333 |
October 08, 2025 | 999 | 1,002 | 1,002 | 1,035 | 985 | 73,273 |
October 07, 2025 | 952.1 | 979.35 | 979.35 | 986.95 | 952.1 | 34,210 |
October 06, 2025 | 985 | 958.85 | 958.85 | 985 | 955 | 24,657 |
October 03, 2025 | 951.85 | 975.2 | 975.2 | 982.3 | 949.75 | 32,879 |
October 01, 2025 | 928.8 | 951.85 | 951.85 | 960 | 923.3 | 21,324 |
September 30, 2025 | 941 | 926 | 926 | 952.7 | 920 | 26,235 |
September 29, 2025 | 959.9 | 941 | 941 | 959.9 | 922 | 34,017 |
September 26, 2025 | 988.4 | 943.6 | 943.6 | 988.4 | 935 | 76,799 |
September 25, 2025 | 1,001.5 | 984.5 | 984.5 | 1,003.5 | 971.7 | 90,188 |
September 24, 2025 | 1,001.1 | 994.7 | 994.7 | 1,007.9 | 992 | 19,641 |
September 23, 2025 | 1,002.9 | 1,001.1 | 1,001.1 | 1,016 | 996.5 | 23,783 |
September 22, 2025 | 1,002 | 999.1 | 999.1 | 1,015.9 | 995 | 31,157 |
September 19, 2025 | 1,000.6 | 1,011.3 | 1,011.3 | 1,023.7 | 1,000.6 | 28,254 |
September 18, 2025 | 1,011.1 | 1,000.6 | 1,000.6 | 1,020.7 | 991.5 | 43,823 |
September 17, 2025 | 1,019.4 | 1,008.4 | 1,008.4 | 1,034 | 1,004.8 | 37,039 |
September 16, 2025 | 1,016.1 | 1,017.4 | 1,017.4 | 1,034.8 | 1,011.4 | 22,804 |
September 15, 2025 | 1,019.7 | 1,016.1 | 1,016.1 | 1,031 | 1,009.5 | 23,071 |
September 12, 2025 | 1,039.6 | 1,019.6 | 1,019.6 | 1,045.6 | 1,013.2 | 15,460 |
September 11, 2025 | 1,033 | 1,039.5 | 1,039.5 | 1,046.8 | 1,025 | 23,291 |
September 10, 2025 | 1,007.2 | 1,024.1 | 1,024.1 | 1,049 | 1,000 | 34,088 |
September 09, 2025 | 1,006.8 | 997.4 | 997.4 | 1,025 | 990 | 31,402 |
September 08, 2025 | 1,007.3 | 1,006.7 | 1,006.7 | 1,020.4 | 1,001 | 17,297 |
September 05, 2025 | 1,002.5 | 1,004.8 | 1,004.8 | 1,024 | 1,001 | 22,859 |
September 04, 2025 | 1,033 | 1,002.3 | 1,002.3 | 1,042.9 | 995 | 40,394 |
September 03, 2025 | 1,029.5 | 1,029.8 | 1,029.8 | 1,040.9 | 1,026 | 17,105 |
September 02, 2025 | 1,046 | 1,029.4 | 1,029.4 | 1,056.9 | 1,023.2 | 27,649 |
September 01, 2025 | 1,058 | 1,039 | 1,039 | 1,058 | 1,032.5 | 13,881 |
August 29, 2025 | 1,029 | 1,045.7 | 1,045.7 | 1,068.8 | 1,029 | 20,277 |
August 28, 2025 | 1,045 | 1,030.4 | 1,030.4 | 1,046 | 1,022 | 15,917 |
August 26, 2025 | 1,036.2 | 1,043.6 | 1,043.6 | 1,065 | 1,032.1 | 21,413 |
August 25, 2025 | 1,059.5 | 1,036.2 | 1,036.2 | 1,059.9 | 1,034.1 | 18,838 |
August 22, 2025 | 1,066.9 | 1,052.4 | 1,052.4 | 1,068.4 | 1,050 | 11,456 |
August 21, 2025 | 1,080 | 1,066.8 | 1,066.8 | 1,080.4 | 1,065 | 19,951 |
August 20, 2025 | 1,053.4 | 1,068.6 | 1,068.6 | 1,086.2 | 1,042.5 | 32,646 |
August 19, 2025 | 1,023.5 | 1,043 | 1,043 | 1,060.8 | 1,017.6 | 39,717 |
August 18, 2025 | 1,046 | 1,023.4 | 1,023.4 | 1,061 | 1,019.4 | 25,317 |
August 14, 2025 | 1,040.5 | 1,043.8 | 1,043.8 | 1,047.5 | 1,034.9 | 11,856 |
August 13, 2025 | 1,051 | 1,037.6 | 1,037.6 | 1,061.4 | 1,034 | 26,538 |
August 12, 2025 | 1,071.9 | 1,055.4 | 1,055.4 | 1,090.9 | 1,052.5 | 32,949 |
August 11, 2025 | 1,035 | 1,071.4 | 1,071.4 | 1,084 | 1,030.1 | 79,857 |
August 08, 2025 | 1,033.7 | 1,028.8 | 1,028.8 | 1,047 | 1,018.4 | 38,079 |
August 07, 2025 | 1,019.9 | 1,033.6 | 1,033.6 | 1,050 | 1,011.7 | 21,462 |
August 06, 2025 | 1,016 | 1,034.2 | 1,034.2 | 1,039.9 | 1,009 | 33,566 |
August 05, 2025 | 1,042 | 1,019.2 | 1,019.2 | 1,063.4 | 1,010.6 | 44,260 |
August 04, 2025 | 1,011.9 | 1,039.5 | 1,039.5 | 1,044.6 | 993.8 | 61,670 |
August 01, 2025 | 1,042 | 1,002.7 | 1,002.7 | 1,049.9 | 997 | 83,175 |
July 31, 2025 | 1,028.6 | 1,032.9 | 1,032.9 | 1,052.3 | 1,028.6 | 27,882 |
July 30, 2025 | 1,051.1 | 1,045.3 | 1,045.3 | 1,079 | 1,040 | 50,372 |
July 29, 2025 | 1,081.4 | 1,049.6 | 1,049.6 | 1,081.4 | 1,034.6 | 79,452 |
July 28, 2025 | 1,091.4 | 1,069.1 | 1,069.1 | 1,104.7 | 1,060.7 | 25,582 |
July 25, 2025 | 1,115 | 1,091.4 | 1,091.4 | 1,119.4 | 1,085.6 | 41,352 |
July 24, 2025 | 1,139.9 | 1,118.3 | 1,116.3 | 1,145 | 1,107.8 | 43,465 |
July 23, 2025 | 1,139.5 | 1,131.5 | 1,129.48 | 1,154.9 | 1,121.1 | 85,152 |