2,008.40
-6(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 2,014.4 | 2,008.4 | 2,008.4 | 2,026.4 | 2,006.1 | 338,055 |
| September 05, 2025 | 2,013.9 | 2,014.4 | 2,014.4 | 2,023.8 | 2,002.1 | 1.08M |
| September 04, 2025 | 1,985 | 2,002.2 | 2,002.2 | 2,033.8 | 1,971 | 2.46M |
| September 03, 2025 | 1,950 | 1,966.1 | 1,966.1 | 1,972 | 1,950 | 934,230 |
| September 02, 2025 | 1,945 | 1,955.9 | 1,955.9 | 1,958.7 | 1,938.6 | 907,972 |
| September 01, 2025 | 1,918.9 | 1,943.5 | 1,943.5 | 1,946 | 1,913 | 590,079 |
| August 29, 2025 | 1,923.1 | 1,913.5 | 1,913.5 | 1,931.1 | 1,910 | 735,262 |
| August 28, 2025 | 1,920 | 1,917.6 | 1,917.6 | 1,939.7 | 1,910.6 | 985,010 |
| August 26, 2025 | 1,960 | 1,924.2 | 1,924.2 | 1,963.4 | 1,917.6 | 1.18M |
| August 25, 2025 | 1,959.1 | 1,963.8 | 1,963.8 | 1,967.8 | 1,953 | 869,509 |
| August 22, 2025 | 1,975 | 1,965.9 | 1,965.9 | 1,977.3 | 1,963.5 | 709,515 |
| August 21, 2025 | 1,984 | 1,980 | 1,980 | 1,998 | 1,974.5 | 2.35M |
| August 20, 2025 | 1,972.8 | 1,958.5 | 1,958.5 | 1,976.5 | 1,949.2 | 1.46M |
| August 19, 2025 | 1,994 | 1,972.2 | 1,972.2 | 1,997.6 | 1,964.8 | 1.39M |
| August 18, 2025 | 1,950 | 1,993.5 | 1,993.5 | 2,017 | 1,950 | 1.47M |
| August 14, 2025 | 1,914.4 | 1,925.1 | 1,925.1 | 1,939.1 | 1,912.5 | 765,784 |
| August 13, 2025 | 1,914 | 1,914.4 | 1,914.4 | 1,920 | 1,892.9 | 710,014 |
| August 12, 2025 | 1,925 | 1,908 | 1,908 | 1,934.3 | 1,904 | 900,279 |
| August 11, 2025 | 1,918 | 1,922.8 | 1,922.8 | 1,939.8 | 1,903.1 | 1.49M |
| August 08, 2025 | 1,915 | 1,919.2 | 1,919.2 | 1,929.7 | 1,906.4 | 507,964 |
| August 07, 2025 | 1,919.7 | 1,914 | 1,914 | 1,932.9 | 1,890.6 | 905,353 |
| August 06, 2025 | 1,939.4 | 1,924 | 1,924 | 1,946.7 | 1,912.2 | 875,588 |
| August 05, 2025 | 1,930.1 | 1,939.4 | 1,939.4 | 1,942.7 | 1,916 | 1.1M |
| August 04, 2025 | 1,923 | 1,933.6 | 1,933.6 | 1,944.4 | 1,923 | 982,530 |
| August 01, 2025 | 1,945 | 1,916.3 | 1,916.3 | 1,977.9 | 1,911.2 | 836,972 |
| July 31, 2025 | 1,953.1 | 1,948 | 1,948 | 1,968.3 | 1,941.1 | 985,551 |
| July 30, 2025 | 1,972.7 | 1,959.8 | 1,959.8 | 1,989.1 | 1,945.1 | 932,980 |
| July 29, 2025 | 1,977.8 | 1,972.6 | 1,972.6 | 1,984.5 | 1,943.8 | 847,930 |
| July 28, 2025 | 1,990 | 1,977.8 | 1,977.8 | 2,023 | 1,971.1 | 1.47M |
| July 25, 2025 | 1,999 | 1,985.8 | 1,985.8 | 2,000 | 1,932.9 | 4.1M |
| July 24, 2025 | 2,060.5 | 2,032.3 | 2,032.3 | 2,060.6 | 2,025 | 658,970 |
| July 23, 2025 | 2,047.7 | 2,060.5 | 2,060.5 | 2,063.2 | 2,033.7 | 878,101 |
| July 22, 2025 | 2,047.9 | 2,039.6 | 2,039.6 | 2,049 | 2,015.2 | 1.21M |
| July 21, 2025 | 2,026.9 | 2,053.9 | 2,053.9 | 2,056 | 2,017.6 | 999,643 |
| July 18, 2025 | 2,029.9 | 2,029.6 | 2,029.6 | 2,038.9 | 2,007.3 | 995,758 |
| July 17, 2025 | 2,037.6 | 2,026.5 | 2,026.5 | 2,047.5 | 2,020.3 | 458,912 |
| July 16, 2025 | 2,040.1 | 2,036 | 2,036 | 2,043.7 | 2,018.1 | 633,130 |
| July 15, 2025 | 2,010 | 2,036.5 | 2,036.5 | 2,046 | 2,004.1 | 888,116 |
| July 14, 2025 | 2,010 | 2,003.6 | 2,003.6 | 2,015 | 1,989 | 605,225 |
| July 11, 2025 | 2,037 | 2,017.2 | 2,017.2 | 2,040.7 | 2,000.2 | 1.15M |
| July 10, 2025 | 2,034 | 2,039.4 | 2,039.4 | 2,049 | 2,021.8 | 1.23M |
| July 09, 2025 | 2,013 | 2,026.4 | 2,026.4 | 2,037.6 | 2,012 | 1.16M |
| July 08, 2025 | 2,000 | 2,018.3 | 2,018.3 | 2,020.6 | 1,998.7 | 986,796 |
| July 07, 2025 | 1,996.8 | 2,006.4 | 2,006.4 | 2,016.9 | 1,993 | 861,699 |
| July 04, 2025 | 1,993 | 1,994.4 | 1,994.4 | 2,032.9 | 1,985 | 1.51M |
| July 03, 2025 | 2,008 | 1,980.7 | 1,980.7 | 2,014.4 | 1,977.6 | 1.13M |
| July 02, 2025 | 2,054 | 2,007.9 | 2,007.9 | 2,057.5 | 1,996.6 | 1.2M |
| July 01, 2025 | 2,055.1 | 2,053.8 | 2,053.8 | 2,068.5 | 2,042.6 | 1M |
| June 30, 2025 | 2,040 | 2,056 | 2,056 | 2,064 | 2,028 | 1.36M |
| June 27, 2025 | 2,060 | 2,044 | 2,044 | 2,065 | 2,005 | 6.31M |
| June 26, 2025 | 2,018 | 2,053.6 | 2,053.6 | 2,058 | 2,011.8 | 1.83M |
| June 25, 2025 | 2,028 | 2,011.8 | 2,011.8 | 2,028 | 2,004 | 998,245 |
| June 24, 2025 | 2,019 | 2,009.2 | 2,009.2 | 2,032.4 | 1,999.2 | 1.72M |
| June 23, 2025 | 1,976.3 | 1,997.6 | 1,997.6 | 2,008.4 | 1,950.7 | 1.13M |
| June 20, 2025 | 1,974.8 | 1,986.2 | 1,986.2 | 1,998.9 | 1,965 | 1.93M |
| June 19, 2025 | 1,982 | 1,967.6 | 1,967.6 | 1,996.2 | 1,957.4 | 745,887 |
| June 18, 2025 | 2,002 | 1,981.4 | 1,981.4 | 2,018 | 1,975.8 | 1.4M |
| June 17, 2025 | 2,030 | 2,003.3 | 2,003.3 | 2,033.9 | 1,996.2 | 1.22M |
| June 16, 2025 | 2,005 | 2,028.2 | 2,028.2 | 2,040 | 1,998 | 1.65M |
| June 13, 2025 | 2,000 | 2,011 | 2,011 | 2,016.9 | 1,980 | 1.42M |