1,055.50
-0.4(-0.04%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,056.6 | 1,055.9 | 1,055.9 | 1,058 | 1,047.8 | 2.85M |
September 04, 2025 | 1,058.2 | 1,050.4 | 1,050.4 | 1,062.2 | 1,047.3 | 8.09M |
September 03, 2025 | 1,056.2 | 1,054.7 | 1,054.7 | 1,064.9 | 1,045 | 8.3M |
September 02, 2025 | 1,061.5 | 1,056.2 | 1,056.2 | 1,064.9 | 1,049 | 4.93M |
September 01, 2025 | 1,047.6 | 1,061.5 | 1,061.5 | 1,064 | 1,047.6 | 3.19M |
August 29, 2025 | 1,052.1 | 1,045.2 | 1,045.2 | 1,063 | 1,042.5 | 4.72M |
August 28, 2025 | 1,057 | 1,053.1 | 1,053.1 | 1,059.5 | 1,047 | 7.89M |
August 26, 2025 | 1,068 | 1,050.1 | 1,050.1 | 1,069.8 | 1,048 | 7.2M |
August 25, 2025 | 1,073 | 1,070 | 1,070 | 1,074.5 | 1,068.2 | 2.71M |
August 22, 2025 | 1,076 | 1,070.9 | 1,070.9 | 1,078.5 | 1,069.5 | 3.85M |
August 21, 2025 | 1,090 | 1,078.9 | 1,078.9 | 1,090 | 1,076.4 | 6.46M |
August 20, 2025 | 1,081 | 1,080.2 | 1,080.2 | 1,083.7 | 1,077.8 | 3.03M |
August 19, 2025 | 1,078 | 1,083.2 | 1,083.2 | 1,095 | 1,075.8 | 5.66M |
August 18, 2025 | 1,080 | 1,082.6 | 1,082.6 | 1,090 | 1,079.4 | 7.96M |
August 14, 2025 | 1,067 | 1,068.2 | 1,068.2 | 1,072.4 | 1,062 | 6.76M |
August 13, 2025 | 1,071.1 | 1,066 | 1,066 | 1,072.8 | 1,063.2 | 4.97M |
August 12, 2025 | 1,071.1 | 1,070 | 1,070 | 1,076.6 | 1,066.3 | 4.57M |
August 11, 2025 | 1,058.1 | 1,073.3 | 1,073.3 | 1,075.4 | 1,052.6 | 5.45M |
August 08, 2025 | 1,073 | 1,058.1 | 1,058.1 | 1,080.4 | 1,054.2 | 5.08M |
August 07, 2025 | 1,067.8 | 1,076.2 | 1,076.2 | 1,079.7 | 1,064.5 | 5.32M |
August 06, 2025 | 1,074 | 1,071 | 1,071 | 1,077.7 | 1,065.6 | 4.22M |
August 05, 2025 | 1,068 | 1,070.8 | 1,070.8 | 1,079.9 | 1,062.5 | 5.32M |
August 04, 2025 | 1,064.4 | 1,068.6 | 1,068.6 | 1,070 | 1,059 | 4.47M |
August 01, 2025 | 1,065 | 1,062.4 | 1,062.4 | 1,070.9 | 1,060 | 5.55M |
July 31, 2025 | 1,066 | 1,068.4 | 1,068.4 | 1,081.3 | 1,063.9 | 7.63M |
July 30, 2025 | 1,070.5 | 1,073.5 | 1,073.5 | 1,080.6 | 1,062 | 8.25M |
July 29, 2025 | 1,070.9 | 1,064.2 | 1,064.2 | 1,078.7 | 1,055.4 | 15.6M |
July 28, 2025 | 1,080.9 | 1,073.6 | 1,073.6 | 1,092.2 | 1,067.4 | 9.03M |
July 25, 2025 | 1,086.1 | 1,086.1 | 1,086.1 | 1,101 | 1,076.2 | 11.78M |
July 24, 2025 | 1,104 | 1,095.1 | 1,095.1 | 1,105 | 1,089.4 | 9.9M |
July 23, 2025 | 1,099.5 | 1,104.8 | 1,104.8 | 1,110.5 | 1,098.1 | 6.63M |
July 22, 2025 | 1,102 | 1,098 | 1,098 | 1,110.6 | 1,095 | 10M |
July 21, 2025 | 1,086 | 1,099.6 | 1,099.6 | 1,101.5 | 1,071.9 | 15.91M |
July 18, 2025 | 1,090 | 1,098.7 | 1,098.7 | 1,115.9 | 1,086 | 38.05M |
July 17, 2025 | 1,170 | 1,159.8 | 1,159.8 | 1,172.9 | 1,154.8 | 5.69M |
July 16, 2025 | 1,164.9 | 1,168.4 | 1,168.4 | 1,174 | 1,157.1 | 4.39M |
July 15, 2025 | 1,174 | 1,165.9 | 1,165.9 | 1,179 | 1,162.3 | 4.78M |
July 14, 2025 | 1,179 | 1,172.7 | 1,172.7 | 1,179.9 | 1,163 | 4.77M |
July 11, 2025 | 1,162 | 1,173.8 | 1,173.8 | 1,175.9 | 1,160.6 | 4.47M |
July 10, 2025 | 1,170.1 | 1,164.3 | 1,164.3 | 1,176.6 | 1,163 | 4.34M |
July 09, 2025 | 1,160 | 1,164.7 | 1,164.7 | 1,171 | 1,158.6 | 8.67M |
July 08, 2025 | 1,180 | 1,165.4 | 1,165.4 | 1,180 | 1,161.9 | 9.97M |
July 07, 2025 | 1,177.6 | 1,175.1 | 1,175.1 | 1,177.6 | 1,167.6 | 5.78M |
July 04, 2025 | 1,174 | 1,177.6 | 1,177.6 | 1,179.5 | 1,162 | 3.93M |
July 03, 2025 | 1,178 | 1,171.1 | 1,170.1 | 1,181 | 1,168 | 6.24M |
July 02, 2025 | 1,180 | 1,175.3 | 1,174.3 | 1,181.9 | 1,172 | 5.47M |
July 01, 2025 | 1,202 | 1,173.3 | 1,172.3 | 1,202 | 1,167 | 8.7M |
June 30, 2025 | 1,228.9 | 1,199.2 | 1,199.2 | 1,236 | 1,193.1 | 6.56M |
June 27, 2025 | 1,236.9 | 1,225.1 | 1,225.1 | 1,247 | 1,220.4 | 6.07M |
June 26, 2025 | 1,215.2 | 1,233.5 | 1,233.5 | 1,239 | 1,211.2 | 8.68M |
June 25, 2025 | 1,226.3 | 1,213.2 | 1,213.2 | 1,226.3 | 1,212.5 | 3.95M |
June 24, 2025 | 1,222.9 | 1,221.2 | 1,221.2 | 1,238.4 | 1,215.6 | 6.75M |
June 23, 2025 | 1,212.6 | 1,214.1 | 1,214.1 | 1,222.9 | 1,205.6 | 2.31M |
June 20, 2025 | 1,217.5 | 1,220.7 | 1,220.7 | 1,226 | 1,214.2 | 4.65M |
June 19, 2025 | 1,218 | 1,217.5 | 1,217.5 | 1,227.8 | 1,213.8 | 4.24M |
June 18, 2025 | 1,209.8 | 1,221 | 1,221 | 1,223.3 | 1,203.9 | 3.14M |
June 17, 2025 | 1,215.4 | 1,215.1 | 1,215.1 | 1,227 | 1,211.3 | 4.49M |
June 16, 2025 | 1,206.1 | 1,215.4 | 1,215.4 | 1,218 | 1,196 | 5.7M |
June 13, 2025 | 1,198 | 1,205.8 | 1,205.8 | 1,211.7 | 1,195.6 | 3.91M |
June 12, 2025 | 1,231 | 1,212.9 | 1,212.9 | 1,237.1 | 1,210.8 | 3.46M |