1,697.00
-22.3(-1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,739.9 | 1,719.3 | 1,719.3 | 1,753 | 1,715 | 3,488 |
| September 04, 2025 | 1,768.4 | 1,733.2 | 1,733.2 | 1,776.5 | 1,715 | 20,228 |
| September 03, 2025 | 1,779.9 | 1,759.1 | 1,759.1 | 1,789.7 | 1,738.9 | 10,487 |
| September 02, 2025 | 1,783.4 | 1,770.6 | 1,770.6 | 1,803.2 | 1,748.9 | 11,230 |
| September 01, 2025 | 1,739.7 | 1,774.5 | 1,774.5 | 1,780.9 | 1,737 | 6,754 |
| August 29, 2025 | 1,710 | 1,731.3 | 1,731.3 | 1,740 | 1,661 | 8,081 |
| August 28, 2025 | 1,726.2 | 1,708.1 | 1,708.1 | 1,734.8 | 1,680 | 8,582 |
| August 26, 2025 | 1,774.4 | 1,726.1 | 1,726.1 | 1,774.4 | 1,718.5 | 3,603 |
| August 25, 2025 | 1,770 | 1,765.5 | 1,765.5 | 1,785 | 1,761 | 3,553 |
| August 22, 2025 | 1,739.9 | 1,769.2 | 1,769.2 | 1,781.1 | 1,724.1 | 8,995 |
| August 21, 2025 | 1,730.9 | 1,732.7 | 1,732.7 | 1,749.9 | 1,717.2 | 6,895 |
| August 20, 2025 | 1,736 | 1,727.3 | 1,727.3 | 1,761.7 | 1,719.9 | 96,478 |
| August 19, 2025 | 1,712.2 | 1,720.9 | 1,720.9 | 1,749 | 1,708 | 6,152 |
| August 18, 2025 | 1,636 | 1,703.3 | 1,703.3 | 1,714.4 | 1,635.7 | 19,254 |
| August 14, 2025 | 1,646.8 | 1,634.5 | 1,634.5 | 1,661.7 | 1,630 | 4,247 |
| August 13, 2025 | 1,643.6 | 1,649.2 | 1,649.2 | 1,660.7 | 1,624.9 | 9,339 |
| August 12, 2025 | 1,652.9 | 1,635.4 | 1,635.4 | 1,660.2 | 1,631.5 | 4,730 |
| August 11, 2025 | 1,650 | 1,644.2 | 1,644.2 | 1,666.2 | 1,641 | 5,641 |
| August 08, 2025 | 1,685 | 1,657.9 | 1,657.9 | 1,685 | 1,651.1 | 12,271 |
| August 07, 2025 | 1,720 | 1,687.3 | 1,687.3 | 1,733.3 | 1,675 | 35,516 |
| August 06, 2025 | 1,765.1 | 1,744.8 | 1,744.8 | 1,811.7 | 1,730 | 19,482 |
| August 05, 2025 | 1,850 | 1,822.4 | 1,822.4 | 1,872.2 | 1,811.4 | 18,752 |
| August 04, 2025 | 1,856.1 | 1,882.5 | 1,882.5 | 1,899 | 1,849.4 | 15,244 |
| August 01, 2025 | 1,880 | 1,846.4 | 1,846.4 | 1,931.8 | 1,830 | 15,657 |
| July 31, 2025 | 1,855.1 | 1,878.7 | 1,878.7 | 1,889.4 | 1,817.4 | 10,164 |
| July 30, 2025 | 1,887.1 | 1,858.8 | 1,858.8 | 1,887.1 | 1,843.2 | 9,522 |
| July 29, 2025 | 1,916 | 1,872.1 | 1,872.1 | 1,925 | 1,846.2 | 18,671 |
| July 28, 2025 | 1,897 | 1,929.2 | 1,929.2 | 1,949.5 | 1,896.2 | 44,427 |
| July 25, 2025 | 1,873.2 | 1,896.7 | 1,896.7 | 1,982.2 | 1,872.9 | 78,384 |
| July 24, 2025 | 1,785 | 1,863.8 | 1,863.8 | 1,882.5 | 1,782 | 41,504 |
| July 23, 2025 | 1,776.1 | 1,785.7 | 1,785.7 | 1,793 | 1,772.5 | 25,420 |
| July 22, 2025 | 1,779.1 | 1,784.6 | 1,784.6 | 1,795 | 1,774 | 10,845 |
| July 21, 2025 | 1,807.1 | 1,778.4 | 1,778.4 | 1,807.2 | 1,768 | 7,831 |
| July 18, 2025 | 1,823.9 | 1,798.1 | 1,798.1 | 1,823.9 | 1,732.5 | 18,355 |
| July 17, 2025 | 1,818.5 | 1,815.3 | 1,815.3 | 1,819 | 1,785.1 | 5,436 |
| July 16, 2025 | 1,824.7 | 1,809.4 | 1,809.4 | 1,824.7 | 1,801 | 6,211 |
| July 15, 2025 | 1,808.4 | 1,812.7 | 1,812.7 | 1,825 | 1,793.9 | 4,757 |
| July 14, 2025 | 1,808 | 1,804.5 | 1,804.5 | 1,815 | 1,788.1 | 5,905 |
| July 11, 2025 | 1,802 | 1,806.7 | 1,806.7 | 1,827.3 | 1,800 | 11,800 |
| July 10, 2025 | 1,809 | 1,795.4 | 1,795.4 | 1,813 | 1,789.9 | 10,214 |
| July 09, 2025 | 1,791.3 | 1,802.9 | 1,802.9 | 1,812 | 1,778 | 9,185 |
| July 08, 2025 | 1,786.9 | 1,784 | 1,784 | 1,794 | 1,775.7 | 13,286 |
| July 07, 2025 | 1,789.8 | 1,787.5 | 1,787.5 | 1,810 | 1,780 | 5,137 |
| July 04, 2025 | 1,807.3 | 1,789.8 | 1,789.8 | 1,810.2 | 1,785 | 5,321 |
| July 03, 2025 | 1,820 | 1,798.3 | 1,798.3 | 1,820 | 1,791 | 6,170 |
| July 02, 2025 | 1,799.4 | 1,811.4 | 1,811.4 | 1,816.2 | 1,786.1 | 3,836 |
| July 01, 2025 | 1,791 | 1,807.2 | 1,807.2 | 1,835 | 1,769.9 | 9,068 |
| June 30, 2025 | 1,805.5 | 1,790.2 | 1,790.2 | 1,830.2 | 1,775 | 8,797 |
| June 27, 2025 | 1,832.6 | 1,821 | 1,821 | 1,839.9 | 1,811.9 | 4,751 |
| June 26, 2025 | 1,840 | 1,824.1 | 1,824.1 | 1,850 | 1,816.1 | 9,599 |
| June 25, 2025 | 1,804.6 | 1,823.2 | 1,823.2 | 1,830 | 1,789.2 | 9,778 |
| June 24, 2025 | 1,793.5 | 1,803.7 | 1,803.7 | 1,846.3 | 1,771 | 5,458 |
| June 23, 2025 | 1,760 | 1,777.8 | 1,777.8 | 1,797.2 | 1,760 | 4,978 |
| June 20, 2025 | 1,780 | 1,780 | 1,780 | 1,788.6 | 1,764.1 | 2,422 |
| June 19, 2025 | 1,823 | 1,779.1 | 1,779.1 | 1,840.8 | 1,767 | 6,711 |
| June 18, 2025 | 1,809 | 1,814.1 | 1,814.1 | 1,838.3 | 1,800.3 | 5,802 |
| June 17, 2025 | 1,807.6 | 1,800.1 | 1,800.1 | 1,814.8 | 1,768 | 7,514 |
| June 16, 2025 | 1,760 | 1,798.6 | 1,798.6 | 1,817.9 | 1,760 | 5,235 |
| June 13, 2025 | 1,791.5 | 1,784.7 | 1,784.7 | 1,805 | 1,769.1 | 5,447 |
| June 12, 2025 | 1,790.7 | 1,792.5 | 1,792.5 | 1,829.9 | 1,788.1 | 7,899 |