1,165.00
+8.6(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 1,168 | 1,165 | 1,165 | 1,178.3 | 1,155 | 125,769 |
| September 29, 2025 | 1,185.1 | 1,156.4 | 1,156.4 | 1,185.1 | 1,151 | 101,555 |
| September 26, 2025 | 1,190 | 1,168.1 | 1,168.1 | 1,195.2 | 1,165.1 | 54,586 |
| September 25, 2025 | 1,212 | 1,185.2 | 1,185.2 | 1,218.1 | 1,181 | 68,526 |
| September 24, 2025 | 1,222 | 1,213.7 | 1,213.7 | 1,226.5 | 1,212 | 29,809 |
| September 23, 2025 | 1,228 | 1,226.5 | 1,226.5 | 1,231.3 | 1,215 | 52,220 |
| September 22, 2025 | 1,244 | 1,227.2 | 1,227.2 | 1,249.5 | 1,221 | 97,018 |
| September 19, 2025 | 1,246 | 1,237.7 | 1,237.7 | 1,255 | 1,232.5 | 229,220 |
| September 18, 2025 | 1,260.1 | 1,245.8 | 1,245.8 | 1,269 | 1,244 | 51,867 |
| September 17, 2025 | 1,273 | 1,259.1 | 1,259.1 | 1,280.9 | 1,253.6 | 82,193 |
| September 16, 2025 | 1,263.5 | 1,274 | 1,274 | 1,278.9 | 1,261.7 | 221,618 |
| September 15, 2025 | 1,260.4 | 1,263.5 | 1,263.5 | 1,282.5 | 1,249.1 | 374,720 |
| September 12, 2025 | 1,245 | 1,259.2 | 1,259.2 | 1,260 | 1,235 | 206,109 |
| September 11, 2025 | 1,239.7 | 1,242.8 | 1,242.8 | 1,248.7 | 1,227.3 | 100,897 |
| September 10, 2025 | 1,240 | 1,239.7 | 1,239.7 | 1,245.4 | 1,226.5 | 85,676 |
| September 09, 2025 | 1,217.2 | 1,235.7 | 1,235.7 | 1,241.5 | 1,203.1 | 260,943 |
| September 08, 2025 | 1,236.9 | 1,227.7 | 1,227.7 | 1,249.5 | 1,218 | 575,704 |
| September 05, 2025 | 1,244.8 | 1,242.1 | 1,242.1 | 1,249.9 | 1,218.1 | 417,702 |
| September 04, 2025 | 1,193.9 | 1,245.5 | 1,245.5 | 1,255 | 1,169.1 | 3.06M |
| September 03, 2025 | 1,160 | 1,162.4 | 1,162.4 | 1,188 | 1,145 | 248,900 |
| September 02, 2025 | 1,120 | 1,157.4 | 1,157.4 | 1,160 | 1,117.1 | 364,334 |
| September 01, 2025 | 1,100 | 1,115.5 | 1,115.5 | 1,122.9 | 1,095.9 | 104,921 |
| August 29, 2025 | 1,090 | 1,098.1 | 1,098.1 | 1,119.9 | 1,078.1 | 730,659 |
| August 28, 2025 | 1,067.3 | 1,079.4 | 1,079.4 | 1,084.3 | 1,065 | 147,499 |
| August 26, 2025 | 1,095.1 | 1,065 | 1,065 | 1,097.1 | 1,060 | 171,874 |
| August 25, 2025 | 1,110 | 1,095.8 | 1,095.8 | 1,115 | 1,091.1 | 70,800 |
| August 22, 2025 | 1,118.6 | 1,104.8 | 1,104.8 | 1,122.9 | 1,101 | 182,680 |
| August 21, 2025 | 1,131 | 1,118.6 | 1,118.6 | 1,136 | 1,113.3 | 104,218 |
| August 20, 2025 | 1,150 | 1,131 | 1,131 | 1,150.2 | 1,125.6 | 96,706 |
| August 19, 2025 | 1,125.8 | 1,141.8 | 1,141.8 | 1,150 | 1,101.2 | 421,958 |
| August 18, 2025 | 1,081 | 1,120.3 | 1,120.3 | 1,133 | 1,065.5 | 969,198 |
| August 14, 2025 | 1,096.1 | 1,049.7 | 1,049.7 | 1,098.9 | 1,025.1 | 1.07M |
| August 13, 2025 | 1,132.1 | 1,096.9 | 1,096.9 | 1,135 | 1,090 | 361,975 |
| August 12, 2025 | 1,172 | 1,135.8 | 1,135.8 | 1,177.5 | 1,129.5 | 382,334 |
| August 11, 2025 | 1,178.1 | 1,183.4 | 1,183.4 | 1,192 | 1,175 | 44,912 |
| August 08, 2025 | 1,183.4 | 1,182.1 | 1,182.1 | 1,187.9 | 1,177.5 | 20,469 |
| August 07, 2025 | 1,182.1 | 1,182.2 | 1,182.2 | 1,193.7 | 1,175.5 | 38,663 |
| August 06, 2025 | 1,186.1 | 1,193.2 | 1,193.2 | 1,196 | 1,173 | 60,955 |
| August 05, 2025 | 1,189.8 | 1,186.8 | 1,186.8 | 1,190.1 | 1,181 | 39,450 |
| August 04, 2025 | 1,198 | 1,186.2 | 1,186.2 | 1,198 | 1,175.2 | 54,500 |
| August 01, 2025 | 1,191.2 | 1,186.2 | 1,186.2 | 1,195.1 | 1,185 | 36,952 |
| July 31, 2025 | 1,195 | 1,191.3 | 1,191.3 | 1,201 | 1,187 | 52,449 |
| July 30, 2025 | 1,198.2 | 1,200.2 | 1,200.2 | 1,205 | 1,195.7 | 52,253 |
| July 29, 2025 | 1,201 | 1,196 | 1,196 | 1,203.2 | 1,187.1 | 80,803 |
| July 28, 2025 | 1,204.8 | 1,198.2 | 1,198.2 | 1,207.7 | 1,195 | 64,850 |
| July 25, 2025 | 1,215 | 1,204.8 | 1,204.8 | 1,217.5 | 1,202 | 92,351 |
| July 24, 2025 | 1,210 | 1,210.9 | 1,210.9 | 1,214.5 | 1,205.4 | 152,777 |
| July 23, 2025 | 1,211 | 1,205.2 | 1,205.2 | 1,214.8 | 1,203.2 | 88,073 |
| July 22, 2025 | 1,214.2 | 1,209.6 | 1,209.6 | 1,216.5 | 1,207.3 | 87,700 |
| July 21, 2025 | 1,219.5 | 1,209.7 | 1,209.7 | 1,228.9 | 1,207.5 | 122,879 |
| July 18, 2025 | 1,234.4 | 1,219.5 | 1,219.5 | 1,235.4 | 1,217.1 | 73,227 |
| July 17, 2025 | 1,244.8 | 1,229 | 1,229 | 1,248.4 | 1,226 | 107,526 |
| July 16, 2025 | 1,258 | 1,243.6 | 1,243.6 | 1,273.1 | 1,240 | 114,124 |
| July 15, 2025 | 1,240.9 | 1,259.2 | 1,259.2 | 1,272.8 | 1,240.9 | 144,782 |
| July 14, 2025 | 1,239.1 | 1,235.6 | 1,235.6 | 1,243.9 | 1,229.9 | 214,886 |
| July 11, 2025 | 1,263.9 | 1,239.1 | 1,239.1 | 1,263.9 | 1,232.6 | 84,786 |
| July 10, 2025 | 1,269.5 | 1,264.1 | 1,264.1 | 1,284.9 | 1,253.5 | 149,130 |
| July 09, 2025 | 1,250.9 | 1,265.2 | 1,265.2 | 1,268.5 | 1,238.4 | 169,237 |
| July 08, 2025 | 1,235 | 1,244.9 | 1,244.9 | 1,275 | 1,233.1 | 541,704 |
| July 07, 2025 | 1,239.1 | 1,228.3 | 1,228.3 | 1,251.3 | 1,219.9 | 182,323 |