1,441.40
-2(-0.14%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,430 | 1,443.4 | 1,443.4 | 1,453 | 1,425.8 | 1.07M |
September 04, 2025 | 1,475 | 1,431.8 | 1,431.8 | 1,478.5 | 1,428.7 | 749,436 |
September 03, 2025 | 1,470 | 1,464.7 | 1,464.7 | 1,482.2 | 1,456.7 | 755,628 |
September 02, 2025 | 1,470 | 1,471.1 | 1,471.1 | 1,489.6 | 1,448.8 | 994,174 |
September 01, 2025 | 1,440 | 1,458.7 | 1,458.7 | 1,463.5 | 1,432 | 1.07M |
August 29, 2025 | 1,425.1 | 1,435.7 | 1,435.7 | 1,449.7 | 1,413.6 | 1.74M |
August 28, 2025 | 1,469.9 | 1,428.9 | 1,428.9 | 1,481.7 | 1,425.7 | 1.41M |
August 26, 2025 | 1,515 | 1,477.6 | 1,477.6 | 1,521.8 | 1,461.3 | 4.59M |
August 25, 2025 | 1,540 | 1,520.7 | 1,520.7 | 1,542.7 | 1,516 | 943,361 |
August 22, 2025 | 1,520 | 1,517.6 | 1,517.6 | 1,537.1 | 1,505.8 | 911,652 |
August 21, 2025 | 1,539 | 1,519.9 | 1,519.9 | 1,548 | 1,513 | 1.46M |
August 20, 2025 | 1,560.1 | 1,533.5 | 1,533.5 | 1,570 | 1,531 | 1.2M |
August 19, 2025 | 1,605.6 | 1,549.1 | 1,549.1 | 1,605.9 | 1,546 | 2.52M |
August 18, 2025 | 1,602 | 1,605.6 | 1,605.6 | 1,629 | 1,585.6 | 1.83M |
August 14, 2025 | 1,591 | 1,576 | 1,576 | 1,613.9 | 1,572.1 | 2.04M |
August 13, 2025 | 1,520.3 | 1,591 | 1,591 | 1,609.9 | 1,502 | 5.05M |
August 12, 2025 | 1,515 | 1,486 | 1,486 | 1,520.4 | 1,457.1 | 2.03M |
August 11, 2025 | 1,493 | 1,513.9 | 1,513.9 | 1,559.7 | 1,485 | 2.03M |
August 08, 2025 | 1,562 | 1,498.9 | 1,498.9 | 1,567.2 | 1,491.1 | 1.48M |
August 07, 2025 | 1,565 | 1,568 | 1,568 | 1,584 | 1,541 | 993,212 |
August 06, 2025 | 1,610 | 1,577.1 | 1,577.1 | 1,616.8 | 1,558 | 1.72M |
August 05, 2025 | 1,590 | 1,586.6 | 1,586.6 | 1,607.7 | 1,550 | 1.61M |
August 04, 2025 | 1,560 | 1,587.7 | 1,587.7 | 1,591.7 | 1,556.6 | 912,668 |
August 01, 2025 | 1,615 | 1,565.2 | 1,565.2 | 1,616 | 1,556.1 | 852,805 |
July 31, 2025 | 1,600 | 1,619 | 1,619 | 1,634 | 1,593.4 | 818,584 |
July 30, 2025 | 1,623.1 | 1,620.3 | 1,620.3 | 1,639 | 1,612.3 | 683,184 |
July 29, 2025 | 1,613 | 1,623.1 | 1,623.1 | 1,633 | 1,591.6 | 1.25M |
July 28, 2025 | 1,650 | 1,621.8 | 1,621.8 | 1,667.7 | 1,611.7 | 1.25M |
July 25, 2025 | 1,690 | 1,657.6 | 1,657.6 | 1,692.9 | 1,640.1 | 1.6M |
July 24, 2025 | 1,705 | 1,697.1 | 1,697.1 | 1,718.9 | 1,685 | 888,841 |
July 23, 2025 | 1,720 | 1,703.9 | 1,703.9 | 1,725.1 | 1,687.1 | 779,005 |
July 22, 2025 | 1,726.9 | 1,717.4 | 1,717.4 | 1,735 | 1,705 | 1.63M |
July 21, 2025 | 1,671.6 | 1,718.4 | 1,718.4 | 1,726.5 | 1,647.2 | 2.58M |
July 18, 2025 | 1,740 | 1,671.6 | 1,671.6 | 1,762.8 | 1,668 | 2.49M |
July 17, 2025 | 1,810 | 1,742.9 | 1,742.9 | 1,814.9 | 1,737.5 | 2.03M |
July 16, 2025 | 1,824 | 1,802 | 1,802 | 1,832.1 | 1,793 | 919,360 |
July 15, 2025 | 1,829.4 | 1,819.6 | 1,819.6 | 1,845 | 1,813.9 | 1.31M |
July 14, 2025 | 1,849 | 1,824.1 | 1,824.1 | 1,851.3 | 1,815.1 | 1.41M |
July 11, 2025 | 1,891 | 1,856.6 | 1,856.6 | 1,897.6 | 1,837.7 | 2.14M |
July 10, 2025 | 1,976.6 | 1,892.8 | 1,892.8 | 1,976.6 | 1,883.4 | 3.46M |
July 09, 2025 | 1,966 | 1,985.2 | 1,985.2 | 1,998 | 1,964 | 1.96M |
July 08, 2025 | 1,940 | 1,969.6 | 1,969.6 | 1,975 | 1,935.4 | 1.15M |
July 07, 2025 | 1,972 | 1,943.3 | 1,943.3 | 1,972.7 | 1,927 | 1.44M |
July 04, 2025 | 1,989 | 1,977.6 | 1,977.6 | 2,013.5 | 1,970.8 | 3.76M |
July 03, 2025 | 1,965 | 1,965.3 | 1,965.3 | 1,982.7 | 1,906.6 | 3.25M |
July 02, 2025 | 1,985 | 1,975.2 | 1,975.2 | 1,996.2 | 1,947 | 2.11M |
July 01, 2025 | 1,962.1 | 1,980.3 | 1,980.3 | 2,009.5 | 1,957 | 4.26M |
June 30, 2025 | 1,899 | 1,943.2 | 1,943.2 | 1,954.9 | 1,883.6 | 3.05M |
June 27, 2025 | 1,834.9 | 1,890.1 | 1,890.1 | 1,907 | 1,827.3 | 3.18M |
June 26, 2025 | 1,831.8 | 1,827.3 | 1,827.3 | 1,856.9 | 1,811.5 | 1.97M |
June 25, 2025 | 1,858.9 | 1,814.9 | 1,814.9 | 1,864.5 | 1,800 | 2.67M |
June 24, 2025 | 1,940 | 1,851.7 | 1,851.7 | 1,941.9 | 1,846.7 | 3.67M |
June 23, 2025 | 1,902.1 | 1,931.2 | 1,931.2 | 1,952 | 1,895.2 | 3.9M |
June 20, 2025 | 1,888.3 | 1,902 | 1,902 | 1,909.2 | 1,857 | 2.23M |
June 19, 2025 | 1,909 | 1,884.3 | 1,884.3 | 1,952.9 | 1,868 | 3.96M |
June 18, 2025 | 1,907 | 1,906.1 | 1,906.1 | 1,935.9 | 1,891.6 | 2.22M |
June 17, 2025 | 1,890.9 | 1,903.4 | 1,903.4 | 1,941 | 1,878.4 | 2.91M |
June 16, 2025 | 1,906.9 | 1,888 | 1,888 | 1,916.5 | 1,816.6 | 3.64M |
June 13, 2025 | 1,840 | 1,900 | 1,900 | 1,933.8 | 1,833.7 | 4.6M |
June 12, 2025 | 1,893.9 | 1,871 | 1,871 | 1,927.8 | 1,860.3 | 2.12M |