1,389.00
+23.8(+1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,365.3 | 1,389 | 1,389 | 1,392 | 1,345.2 | 30,712 |
| October 17, 2025 | 1,402.1 | 1,365.2 | 1,365.2 | 1,402.1 | 1,355.2 | 28,865 |
| October 16, 2025 | 1,352 | 1,372.5 | 1,372.5 | 1,396 | 1,352 | 38,215 |
| October 15, 2025 | 1,349 | 1,349.6 | 1,349.6 | 1,352.8 | 1,330.3 | 32,674 |
| October 14, 2025 | 1,366 | 1,348.8 | 1,348.8 | 1,371.9 | 1,325.1 | 28,626 |
| October 13, 2025 | 1,366.5 | 1,366.1 | 1,366.1 | 1,373.9 | 1,353.4 | 16,914 |
| October 10, 2025 | 1,360 | 1,368.5 | 1,368.5 | 1,380 | 1,356.1 | 23,551 |
| October 09, 2025 | 1,379.4 | 1,361.7 | 1,361.7 | 1,383.5 | 1,360.1 | 24,289 |
| October 08, 2025 | 1,389.8 | 1,377.2 | 1,377.2 | 1,399.8 | 1,373 | 25,616 |
| October 07, 2025 | 1,400.7 | 1,389.3 | 1,389.3 | 1,401.5 | 1,383.8 | 18,805 |
| October 06, 2025 | 1,419.6 | 1,396 | 1,396 | 1,434 | 1,388 | 30,496 |
| October 03, 2025 | 1,404.6 | 1,417.8 | 1,417.8 | 1,424.1 | 1,400 | 29,237 |
| October 01, 2025 | 1,410 | 1,401.9 | 1,401.9 | 1,410 | 1,384.1 | 19,122 |
| September 30, 2025 | 1,397.2 | 1,389.2 | 1,389.2 | 1,415.9 | 1,383.5 | 27,391 |
| September 29, 2025 | 1,415.1 | 1,395 | 1,395 | 1,423.9 | 1,389.1 | 28,755 |
| September 26, 2025 | 1,473 | 1,411.4 | 1,411.4 | 1,474.1 | 1,402.2 | 57,535 |
| September 25, 2025 | 1,483.7 | 1,472 | 1,472 | 1,495.1 | 1,466.7 | 18,968 |
| September 24, 2025 | 1,462.6 | 1,483.7 | 1,483.7 | 1,510.8 | 1,451.4 | 51,456 |
| September 23, 2025 | 1,480 | 1,462.6 | 1,462.6 | 1,483.8 | 1,458.4 | 30,898 |
| September 22, 2025 | 1,476 | 1,478.9 | 1,478.9 | 1,513.8 | 1,476 | 32,864 |
| September 19, 2025 | 1,514.8 | 1,482.7 | 1,482.7 | 1,514.8 | 1,476 | 72,136 |
| September 18, 2025 | 1,516.7 | 1,514.8 | 1,514.8 | 1,560 | 1,507.4 | 52,115 |
| September 17, 2025 | 1,528 | 1,516.7 | 1,516.7 | 1,545.8 | 1,507.4 | 49,020 |
| September 16, 2025 | 1,488.9 | 1,518.6 | 1,518.6 | 1,527.9 | 1,488.9 | 38,977 |
| September 15, 2025 | 1,504.8 | 1,490.4 | 1,490.4 | 1,510.9 | 1,484.5 | 32,880 |
| September 12, 2025 | 1,508 | 1,504.8 | 1,504.8 | 1,520.9 | 1,495.7 | 16,763 |
| September 11, 2025 | 1,495 | 1,506.3 | 1,506.3 | 1,517.9 | 1,495 | 16,991 |
| September 10, 2025 | 1,504.7 | 1,495.5 | 1,495.5 | 1,529.4 | 1,484 | 37,869 |
| September 09, 2025 | 1,494.3 | 1,503.4 | 1,503.4 | 1,507.4 | 1,483 | 16,932 |
| September 08, 2025 | 1,487.3 | 1,494.3 | 1,494.3 | 1,510 | 1,476.8 | 17,050 |
| September 05, 2025 | 1,505 | 1,487.3 | 1,487.3 | 1,518.8 | 1,480.7 | 22,839 |
| September 04, 2025 | 1,546 | 1,504 | 1,504 | 1,549.1 | 1,499.1 | 21,797 |
| September 03, 2025 | 1,515 | 1,525.9 | 1,525.9 | 1,555 | 1,490.6 | 46,827 |
| September 02, 2025 | 1,489 | 1,488 | 1,488 | 1,522.1 | 1,468 | 35,244 |
| September 01, 2025 | 1,464.2 | 1,474.2 | 1,474.2 | 1,480 | 1,453.3 | 22,434 |
| August 29, 2025 | 1,477.6 | 1,457 | 1,457 | 1,489.4 | 1,450 | 22,034 |
| August 28, 2025 | 1,510 | 1,477.6 | 1,477.6 | 1,513.5 | 1,471 | 32,316 |
| August 26, 2025 | 1,555.4 | 1,517 | 1,517 | 1,559.9 | 1,509.5 | 21,983 |
| August 25, 2025 | 1,532.5 | 1,555.4 | 1,555.4 | 1,568.7 | 1,527 | 24,740 |
| August 22, 2025 | 1,569.7 | 1,532 | 1,532 | 1,587 | 1,524.9 | 29,810 |
| August 21, 2025 | 1,561.3 | 1,561.9 | 1,561.9 | 1,578.8 | 1,555 | 26,921 |
| August 20, 2025 | 1,550.9 | 1,561.3 | 1,561.3 | 1,564.9 | 1,529 | 26,812 |
| August 19, 2025 | 1,540.1 | 1,544.2 | 1,544.2 | 1,565 | 1,536 | 21,947 |
| August 18, 2025 | 1,555 | 1,543 | 1,543 | 1,569.4 | 1,537 | 27,827 |
| August 14, 2025 | 1,557 | 1,548.9 | 1,548.9 | 1,574 | 1,544.9 | 19,951 |
| August 13, 2025 | 1,550.5 | 1,560.6 | 1,560.6 | 1,586.2 | 1,548 | 37,363 |
| August 12, 2025 | 1,533.5 | 1,540.8 | 1,540.8 | 1,549.6 | 1,515 | 26,214 |
| August 11, 2025 | 1,525 | 1,534.7 | 1,534.7 | 1,543 | 1,510 | 30,092 |
| August 08, 2025 | 1,537.6 | 1,534.4 | 1,534.4 | 1,567.6 | 1,517 | 42,511 |
| August 07, 2025 | 1,541 | 1,537.6 | 1,537.6 | 1,550.9 | 1,511.3 | 39,410 |
| August 06, 2025 | 1,522 | 1,551.5 | 1,551.5 | 1,564.4 | 1,512.2 | 64,559 |
| August 05, 2025 | 1,562.9 | 1,522 | 1,522 | 1,578 | 1,518.6 | 113,156 |
| August 04, 2025 | 1,621.5 | 1,565.1 | 1,565.1 | 1,649 | 1,554.5 | 200,906 |
| August 01, 2025 | 1,768.4 | 1,691.5 | 1,691.5 | 1,788.8 | 1,668 | 74,807 |
| July 31, 2025 | 1,700 | 1,768.4 | 1,757.4 | 1,815.7 | 1,674 | 145,943 |
| July 30, 2025 | 1,715.9 | 1,726.4 | 1,715.66 | 1,786 | 1,702.8 | 93,812 |
| July 29, 2025 | 1,660.3 | 1,711.6 | 1,700.95 | 1,725 | 1,653.9 | 40,130 |
| July 28, 2025 | 1,675 | 1,668.5 | 1,658.12 | 1,698.6 | 1,657.8 | 36,807 |
| July 25, 2025 | 1,745 | 1,681.5 | 1,671.04 | 1,745 | 1,674.7 | 56,984 |
| July 24, 2025 | 1,740 | 1,741.6 | 1,730.77 | 1,761 | 1,729.6 | 44,194 |