1,090.00
-7(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,080.5 | 1,090 | 1,090 | 1,100.3 | 1,072 | 2.43M |
| September 25, 2025 | 1,092.1 | 1,097 | 1,097 | 1,108.7 | 1,092.1 | 1.71M |
| September 24, 2025 | 1,109.9 | 1,090.9 | 1,090.9 | 1,112.6 | 1,088.8 | 1.25M |
| September 23, 2025 | 1,112 | 1,109.9 | 1,109.9 | 1,124 | 1,099.2 | 1.4M |
| September 22, 2025 | 1,120.1 | 1,117.4 | 1,117.4 | 1,127 | 1,110 | 1.49M |
| September 19, 2025 | 1,130 | 1,119.2 | 1,119.2 | 1,138 | 1,116.9 | 958,952 |
| September 18, 2025 | 1,100.5 | 1,128.9 | 1,128.9 | 1,132 | 1,095.8 | 1.83M |
| September 17, 2025 | 1,096 | 1,095.7 | 1,095.7 | 1,103.8 | 1,087.5 | 796,923 |
| September 16, 2025 | 1,100 | 1,091.6 | 1,091.6 | 1,109 | 1,088.7 | 1.23M |
| September 15, 2025 | 1,090 | 1,100.1 | 1,100.1 | 1,105.9 | 1,075.1 | 1.37M |
| September 12, 2025 | 1,103.1 | 1,094.4 | 1,094.4 | 1,118.4 | 1,091 | 794,187 |
| September 11, 2025 | 1,065 | 1,109.2 | 1,109.2 | 1,117.9 | 1,061.3 | 5.85M |
| September 10, 2025 | 1,053 | 1,050.3 | 1,050.3 | 1,074 | 1,048 | 1.68M |
| September 09, 2025 | 1,041 | 1,043.9 | 1,043.9 | 1,050 | 1,036 | 1.04M |
| September 08, 2025 | 1,040.4 | 1,040.2 | 1,040.2 | 1,052.6 | 1,035.4 | 415,761 |
| September 05, 2025 | 1,038.3 | 1,044.1 | 1,044.1 | 1,054.8 | 1,033.2 | 738,814 |
| September 04, 2025 | 1,055 | 1,036 | 1,036 | 1,055 | 1,033.1 | 422,479 |
| September 03, 2025 | 1,025 | 1,034.9 | 1,034.9 | 1,041.5 | 1,021 | 982,554 |
| September 02, 2025 | 1,027.6 | 1,022.2 | 1,022.2 | 1,032.9 | 1,016.2 | 947,610 |
| September 01, 2025 | 1,022.8 | 1,025 | 1,025 | 1,035.8 | 1,016.1 | 1.63M |
| August 29, 2025 | 1,035.1 | 1,027.9 | 1,027.9 | 1,040.1 | 1,020 | 882,163 |
| August 28, 2025 | 1,046.7 | 1,026.3 | 1,026.3 | 1,047.3 | 1,021.7 | 2.34M |
| August 26, 2025 | 1,065 | 1,045.6 | 1,045.6 | 1,067 | 1,042.7 | 2.59M |
| August 25, 2025 | 1,055.5 | 1,067.4 | 1,067.4 | 1,075.9 | 1,052.4 | 763,968 |
| August 22, 2025 | 1,048 | 1,050.4 | 1,050.4 | 1,056.6 | 1,036.5 | 1.81M |
| August 21, 2025 | 1,045 | 1,041 | 1,041 | 1,054.6 | 1,032.5 | 1.52M |
| August 20, 2025 | 1,070 | 1,046.4 | 1,046.4 | 1,078 | 1,039 | 4.61M |
| August 19, 2025 | 1,092 | 1,089.7 | 1,089.7 | 1,098.8 | 1,086 | 258,816 |
| August 18, 2025 | 1,093.7 | 1,089.3 | 1,089.3 | 1,093.7 | 1,070.8 | 1.03M |
| August 14, 2025 | 1,081 | 1,083.6 | 1,083.6 | 1,113 | 1,070 | 1.15M |
| August 13, 2025 | 1,059.2 | 1,078.2 | 1,078.2 | 1,083.6 | 1,057.2 | 444,446 |
| August 12, 2025 | 1,052.5 | 1,058.2 | 1,058.2 | 1,068.5 | 1,045.1 | 668,937 |
| August 11, 2025 | 1,042 | 1,052.9 | 1,052.9 | 1,056.4 | 1,031.8 | 796,011 |
| August 08, 2025 | 1,070.1 | 1,042.1 | 1,042.1 | 1,070.8 | 1,039.2 | 881,747 |
| August 07, 2025 | 1,060.1 | 1,069.6 | 1,065.6 | 1,084.3 | 1,047.6 | 947,918 |
| August 06, 2025 | 1,070.9 | 1,072.3 | 1,068.29 | 1,085 | 1,060.2 | 1.83M |
| August 05, 2025 | 1,073.1 | 1,079.3 | 1,075.26 | 1,109.4 | 1,060.9 | 2.73M |
| August 04, 2025 | 1,085.1 | 1,090.4 | 1,090.4 | 1,101.4 | 1,076 | 716,694 |
| August 01, 2025 | 1,142 | 1,079.8 | 1,079.8 | 1,144 | 1,075.3 | 2.03M |
| July 31, 2025 | 1,150 | 1,139.8 | 1,139.8 | 1,172.7 | 1,135 | 5.49M |
| July 30, 2025 | 1,161.1 | 1,158 | 1,158 | 1,162.7 | 1,142.5 | 672,250 |
| July 29, 2025 | 1,122.1 | 1,158.1 | 1,158.1 | 1,160.7 | 1,121.9 | 800,744 |
| July 28, 2025 | 1,124 | 1,127 | 1,127 | 1,135 | 1,118.7 | 740,682 |
| July 25, 2025 | 1,120.1 | 1,122.8 | 1,122.8 | 1,130.7 | 1,107 | 695,747 |
| July 24, 2025 | 1,120.1 | 1,114.1 | 1,114.1 | 1,130 | 1,111.8 | 1.07M |
| July 23, 2025 | 1,104.1 | 1,117.4 | 1,117.4 | 1,119.1 | 1,104.1 | 547,355 |
| July 22, 2025 | 1,139 | 1,101.4 | 1,101.4 | 1,142.3 | 1,100 | 1.12M |
| July 21, 2025 | 1,139 | 1,138.5 | 1,138.5 | 1,148.6 | 1,132.1 | 330,975 |
| July 18, 2025 | 1,155 | 1,139.5 | 1,139.5 | 1,155.8 | 1,136.7 | 421,109 |
| July 17, 2025 | 1,153 | 1,154.2 | 1,154.2 | 1,166.8 | 1,151.3 | 549,875 |
| July 16, 2025 | 1,151.8 | 1,152.9 | 1,152.9 | 1,156.9 | 1,143.8 | 580,099 |
| July 15, 2025 | 1,140.1 | 1,152 | 1,152 | 1,157 | 1,134 | 847,119 |
| July 14, 2025 | 1,124.7 | 1,138.6 | 1,138.6 | 1,147.7 | 1,122.6 | 819,943 |
| July 11, 2025 | 1,135 | 1,124.8 | 1,124.8 | 1,139 | 1,115.2 | 1.06M |
| July 10, 2025 | 1,143 | 1,129.9 | 1,129.9 | 1,151 | 1,127.1 | 869,017 |
| July 09, 2025 | 1,152 | 1,142.6 | 1,142.6 | 1,164.5 | 1,135.3 | 1.45M |
| July 08, 2025 | 1,169.1 | 1,147.7 | 1,147.7 | 1,171.9 | 1,130.7 | 2.23M |
| July 07, 2025 | 1,188 | 1,185.1 | 1,185.1 | 1,193 | 1,176 | 697,326 |
| July 04, 2025 | 1,160.1 | 1,191.3 | 1,191.3 | 1,197 | 1,158.6 | 1.93M |
| July 03, 2025 | 1,164 | 1,156.1 | 1,156.1 | 1,164 | 1,144.2 | 1.23M |