1,170.90
+20.1(+1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,166.1 | 1,150.8 | 1,150.8 | 1,177.2 | 1,124.9 | 158,512 |
| September 25, 2025 | 1,178 | 1,166.1 | 1,166.1 | 1,196.3 | 1,159.5 | 124,543 |
| September 24, 2025 | 1,210 | 1,177.4 | 1,177.4 | 1,221.8 | 1,168.9 | 168,665 |
| September 23, 2025 | 1,217 | 1,205.2 | 1,205.2 | 1,223.1 | 1,189 | 150,264 |
| September 22, 2025 | 1,223 | 1,209.6 | 1,209.6 | 1,240.5 | 1,197 | 157,449 |
| September 19, 2025 | 1,227.9 | 1,233.1 | 1,233.1 | 1,260.9 | 1,206.3 | 315,449 |
| September 18, 2025 | 1,271.8 | 1,223.2 | 1,223.2 | 1,280 | 1,210.6 | 205,665 |
| September 17, 2025 | 1,282 | 1,262 | 1,262 | 1,296.8 | 1,254 | 233,022 |
| September 16, 2025 | 1,260 | 1,257.6 | 1,257.6 | 1,294.9 | 1,247 | 236,000 |
| September 15, 2025 | 1,202.1 | 1,237.6 | 1,237.6 | 1,292 | 1,173.4 | 595,588 |
| September 12, 2025 | 1,244.9 | 1,199.5 | 1,199.5 | 1,249 | 1,193.3 | 357,278 |
| September 11, 2025 | 1,270 | 1,237.3 | 1,237.3 | 1,271.4 | 1,234.8 | 72,300 |
| September 10, 2025 | 1,270 | 1,262.7 | 1,262.7 | 1,274.8 | 1,255 | 154,339 |
| September 09, 2025 | 1,258.6 | 1,263 | 1,263 | 1,281.6 | 1,251.6 | 96,805 |
| September 08, 2025 | 1,295.2 | 1,247 | 1,247 | 1,309.9 | 1,233 | 100,560 |
| September 05, 2025 | 1,291 | 1,290 | 1,290 | 1,314.4 | 1,282.5 | 93,711 |
| September 04, 2025 | 1,322 | 1,289.1 | 1,289.1 | 1,334.8 | 1,285 | 124,401 |
| September 03, 2025 | 1,315.2 | 1,295.8 | 1,295.8 | 1,325 | 1,292 | 50,551 |
| September 02, 2025 | 1,294.9 | 1,315.2 | 1,315.2 | 1,333.8 | 1,275 | 251,348 |
| September 01, 2025 | 1,325.2 | 1,292.1 | 1,292.1 | 1,334.8 | 1,287.4 | 121,031 |
| August 29, 2025 | 1,295.2 | 1,325.2 | 1,325.2 | 1,348.4 | 1,282.3 | 129,316 |
| August 28, 2025 | 1,315 | 1,284.3 | 1,284.3 | 1,315.6 | 1,280 | 55,123 |
| August 26, 2025 | 1,328.6 | 1,312.1 | 1,312.1 | 1,337 | 1,292.2 | 161,194 |
| August 25, 2025 | 1,362 | 1,326.8 | 1,326.8 | 1,369.8 | 1,320 | 86,714 |
| August 22, 2025 | 1,360 | 1,357.8 | 1,357.8 | 1,374.8 | 1,355.1 | 72,310 |
| August 21, 2025 | 1,379 | 1,363.6 | 1,363.6 | 1,393 | 1,358.9 | 59,058 |
| August 20, 2025 | 1,399.6 | 1,377.1 | 1,377.1 | 1,409.4 | 1,371 | 92,850 |
| August 19, 2025 | 1,423.5 | 1,399.6 | 1,399.6 | 1,427.5 | 1,393.1 | 67,115 |
| August 18, 2025 | 1,480.9 | 1,423.8 | 1,423.8 | 1,480.9 | 1,419 | 77,540 |
| August 14, 2025 | 1,472 | 1,478.9 | 1,478.9 | 1,497.8 | 1,461.1 | 96,029 |
| August 13, 2025 | 1,377.7 | 1,475.4 | 1,475.4 | 1,507 | 1,377.7 | 484,348 |
| August 12, 2025 | 1,394.2 | 1,378.1 | 1,378.1 | 1,422.2 | 1,370 | 44,992 |
| August 11, 2025 | 1,405.8 | 1,394.2 | 1,394.2 | 1,418.8 | 1,387.2 | 43,609 |
| August 08, 2025 | 1,435.5 | 1,401.6 | 1,401.6 | 1,457.8 | 1,390 | 39,692 |
| August 07, 2025 | 1,445 | 1,435.5 | 1,435.5 | 1,458 | 1,426.3 | 46,714 |
| August 06, 2025 | 1,458 | 1,460.5 | 1,460.5 | 1,485.8 | 1,431.1 | 82,098 |
| August 05, 2025 | 1,419.1 | 1,453.9 | 1,453.9 | 1,464.8 | 1,410.4 | 85,759 |
| August 04, 2025 | 1,388 | 1,419.1 | 1,419.1 | 1,424.5 | 1,350 | 105,088 |
| August 01, 2025 | 1,367.5 | 1,362.1 | 1,362.1 | 1,390 | 1,342.6 | 116,794 |
| July 31, 2025 | 1,378.2 | 1,362.9 | 1,362.9 | 1,397.9 | 1,357.4 | 65,748 |
| July 30, 2025 | 1,393.2 | 1,384.8 | 1,384.8 | 1,420.2 | 1,378 | 43,766 |
| July 29, 2025 | 1,316.9 | 1,396 | 1,396 | 1,409.9 | 1,316.9 | 196,866 |
| July 28, 2025 | 1,395 | 1,348.2 | 1,348.2 | 1,398.1 | 1,339.3 | 155,948 |
| July 25, 2025 | 1,402.6 | 1,396.4 | 1,396.4 | 1,412 | 1,375.1 | 183,290 |
| July 24, 2025 | 1,466.3 | 1,412.8 | 1,412.8 | 1,466.3 | 1,391.4 | 305,721 |
| July 23, 2025 | 1,554.1 | 1,451.7 | 1,451.7 | 1,558.3 | 1,445.1 | 396,248 |
| July 22, 2025 | 1,550 | 1,562.8 | 1,562.8 | 1,602 | 1,536.6 | 79,045 |
| July 21, 2025 | 1,558.9 | 1,550.9 | 1,550.9 | 1,565 | 1,521 | 116,238 |
| July 18, 2025 | 1,603 | 1,564.6 | 1,564.6 | 1,616.1 | 1,554.1 | 48,701 |
| July 17, 2025 | 1,600.3 | 1,602.7 | 1,602.7 | 1,608.2 | 1,570.4 | 65,068 |
| July 16, 2025 | 1,643.7 | 1,593.3 | 1,593.3 | 1,665.9 | 1,585.7 | 81,508 |
| July 15, 2025 | 1,650 | 1,638 | 1,638 | 1,651 | 1,612 | 319,913 |
| July 14, 2025 | 1,610.1 | 1,640.3 | 1,640.3 | 1,649.8 | 1,578.3 | 74,725 |
| July 11, 2025 | 1,614 | 1,611 | 1,611 | 1,625.9 | 1,585 | 75,638 |
| July 10, 2025 | 1,623.1 | 1,614.6 | 1,614.6 | 1,658.5 | 1,595.1 | 206,470 |
| July 09, 2025 | 1,605 | 1,621.5 | 1,621.5 | 1,633.5 | 1,585.2 | 266,780 |
| July 08, 2025 | 1,595.5 | 1,606.5 | 1,606.5 | 1,614 | 1,560 | 200,523 |
| July 07, 2025 | 1,470.2 | 1,607.9 | 1,607.9 | 1,663.6 | 1,462.6 | 1.45M |
| July 04, 2025 | 1,439 | 1,470.2 | 1,470.2 | 1,483 | 1,425.9 | 172,263 |
| July 03, 2025 | 1,439.7 | 1,428.7 | 1,428.7 | 1,439.8 | 1,421.8 | 245,140 |