1,869.90
+16(+0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,885 | 1,853.9 | 1,853.9 | 1,885.1 | 1,840 | 22,575 |
| September 04, 2025 | 1,892 | 1,877.1 | 1,877.1 | 1,918 | 1,860.1 | 131,798 |
| September 03, 2025 | 1,826.9 | 1,835.6 | 1,835.6 | 1,839 | 1,815.2 | 13,318 |
| September 02, 2025 | 1,790.1 | 1,824 | 1,824 | 1,837.2 | 1,781.9 | 41,250 |
| September 01, 2025 | 1,767.7 | 1,788.2 | 1,788.2 | 1,795 | 1,751.1 | 55,789 |
| August 29, 2025 | 1,795.1 | 1,753.7 | 1,753.7 | 1,825.8 | 1,740 | 53,168 |
| August 28, 2025 | 1,768 | 1,799.7 | 1,799.7 | 1,856 | 1,747.2 | 208,206 |
| August 26, 2025 | 1,802 | 1,768.2 | 1,768.2 | 1,807 | 1,761 | 58,491 |
| August 25, 2025 | 1,830 | 1,802.4 | 1,802.4 | 1,835.3 | 1,800 | 29,378 |
| August 22, 2025 | 1,842.6 | 1,825.8 | 1,825.8 | 1,851.3 | 1,822.1 | 20,367 |
| August 21, 2025 | 1,860 | 1,842.4 | 1,842.4 | 1,879.4 | 1,838 | 22,269 |
| August 20, 2025 | 1,876.9 | 1,866.2 | 1,866.2 | 1,876.9 | 1,850.1 | 29,895 |
| August 19, 2025 | 1,841.3 | 1,862.2 | 1,862.2 | 1,868.9 | 1,841.3 | 18,576 |
| August 18, 2025 | 1,864 | 1,856 | 1,856 | 1,869.6 | 1,827 | 26,704 |
| August 14, 2025 | 1,852 | 1,832.3 | 1,832.3 | 1,864.1 | 1,822.5 | 15,551 |
| August 13, 2025 | 1,853 | 1,855.3 | 1,855.3 | 1,886.3 | 1,850 | 26,767 |
| August 12, 2025 | 1,840 | 1,866.9 | 1,866.9 | 1,899 | 1,825 | 92,885 |
| August 11, 2025 | 1,850 | 1,835.5 | 1,835.5 | 1,850 | 1,828.1 | 18,079 |
| August 08, 2025 | 1,872 | 1,849.4 | 1,849.4 | 1,883.5 | 1,825 | 21,902 |
| August 07, 2025 | 1,825 | 1,874 | 1,874 | 1,880 | 1,824.8 | 29,688 |
| August 06, 2025 | 1,861.6 | 1,842.6 | 1,842.6 | 1,879 | 1,833.8 | 26,562 |
| August 05, 2025 | 1,885 | 1,861.6 | 1,861.6 | 1,897.9 | 1,856 | 31,788 |
| August 04, 2025 | 1,921 | 1,894.7 | 1,894.7 | 1,934.8 | 1,880.1 | 23,741 |
| August 01, 2025 | 1,890 | 1,901.6 | 1,901.6 | 1,945.1 | 1,890 | 37,820 |
| July 31, 2025 | 1,922.9 | 1,896.8 | 1,896.8 | 1,922.9 | 1,883.3 | 28,428 |
| July 30, 2025 | 1,942 | 1,935.9 | 1,935.9 | 1,968.5 | 1,929.9 | 25,343 |
| July 29, 2025 | 1,925 | 1,939.4 | 1,939.4 | 1,983.8 | 1,925 | 75,135 |
| July 28, 2025 | 1,964 | 1,921.5 | 1,921.5 | 1,964 | 1,903.4 | 38,416 |
| July 25, 2025 | 1,970.2 | 1,955.5 | 1,955.5 | 1,970.2 | 1,936.1 | 44,894 |
| July 24, 2025 | 1,996.9 | 1,970.2 | 1,970.2 | 2,025 | 1,953.1 | 87,638 |
| July 23, 2025 | 1,959 | 1,981.1 | 1,981.1 | 2,035 | 1,939.5 | 326,560 |
| July 22, 2025 | 1,969.9 | 1,945.6 | 1,945.6 | 1,978 | 1,936.1 | 51,830 |
| July 21, 2025 | 2,003.2 | 1,957.1 | 1,957.1 | 2,004.6 | 1,952.6 | 41,782 |
| July 18, 2025 | 2,039 | 2,004.6 | 2,004.6 | 2,041.8 | 2,000.2 | 24,993 |
| July 17, 2025 | 2,005 | 2,033.2 | 2,033.2 | 2,074 | 2,000 | 120,014 |
| July 16, 2025 | 1,985 | 1,995.5 | 1,995.5 | 2,048 | 1,984.5 | 85,890 |
| July 15, 2025 | 1,940 | 1,994.5 | 1,994.5 | 2,018 | 1,940 | 70,445 |
| July 14, 2025 | 1,951 | 1,940.1 | 1,940.1 | 1,955.2 | 1,930.5 | 16,094 |
| July 11, 2025 | 1,983 | 1,950.6 | 1,950.6 | 1,983 | 1,940 | 33,251 |
| July 10, 2025 | 1,965 | 1,974.3 | 1,974.3 | 1,985.9 | 1,943 | 48,885 |
| July 09, 2025 | 1,959.9 | 1,946.9 | 1,946.9 | 1,979 | 1,940.1 | 41,245 |
| July 08, 2025 | 2,000 | 1,958.9 | 1,958.9 | 2,000.1 | 1,942.3 | 29,193 |
| July 07, 2025 | 1,990 | 1,989.8 | 1,989.8 | 2,013.6 | 1,972.5 | 32,059 |
| July 04, 2025 | 1,994 | 1,984 | 1,984 | 2,009 | 1,972.5 | 24,127 |
| July 03, 2025 | 1,980 | 1,979.1 | 1,979.1 | 2,008.1 | 1,975 | 27,862 |
| July 02, 2025 | 1,998.8 | 1,992.8 | 1,992.8 | 2,019.5 | 1,974.8 | 55,546 |
| July 01, 2025 | 2,018.9 | 1,998.8 | 1,998.8 | 2,043 | 1,977.6 | 76,360 |
| June 30, 2025 | 1,981 | 2,007.5 | 2,007.5 | 2,043.3 | 1,975.8 | 93,747 |
| June 27, 2025 | 1,939 | 1,975.8 | 1,975.8 | 1,993 | 1,926.7 | 90,234 |
| June 26, 2025 | 1,939 | 1,929 | 1,929 | 1,941.5 | 1,915 | 34,481 |
| June 25, 2025 | 1,890 | 1,926 | 1,926 | 1,939.5 | 1,888.2 | 59,908 |
| June 24, 2025 | 1,910.7 | 1,889.4 | 1,889.4 | 1,920 | 1,855.9 | 81,415 |
| June 23, 2025 | 1,820 | 1,882.5 | 1,882.5 | 1,899.9 | 1,819 | 51,432 |
| June 20, 2025 | 1,901 | 1,849.6 | 1,849.6 | 1,910 | 1,817.7 | 233,623 |
| June 19, 2025 | 1,939 | 1,885.1 | 1,885.1 | 1,947.2 | 1,871.1 | 40,011 |
| June 18, 2025 | 1,958 | 1,935.6 | 1,935.6 | 1,994 | 1,925.5 | 51,156 |
| June 17, 2025 | 1,972.9 | 1,956.4 | 1,956.4 | 1,987.1 | 1,935.3 | 48,402 |
| June 16, 2025 | 1,979.9 | 1,966.3 | 1,966.3 | 1,980.7 | 1,916.8 | 47,656 |
| June 13, 2025 | 1,945 | 1,970.6 | 1,970.6 | 2,007.9 | 1,934.6 | 101,606 |
| June 12, 2025 | 2,025 | 1,982.5 | 1,982.5 | 2,155 | 1,960.1 | 901,409 |