1,181.10
-26.2(-2.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,199 | 1,181.1 | 1,181.1 | 1,210 | 1,179 | 705,082 |
| September 25, 2025 | 1,210.4 | 1,207.3 | 1,207.3 | 1,225 | 1,204 | 463,294 |
| September 24, 2025 | 1,250.5 | 1,209 | 1,209 | 1,250.5 | 1,207.1 | 926,067 |
| September 23, 2025 | 1,256 | 1,251 | 1,251 | 1,273.8 | 1,247.1 | 1.45M |
| September 22, 2025 | 1,265.6 | 1,256 | 1,256 | 1,273.8 | 1,252.3 | 402,434 |
| September 19, 2025 | 1,267 | 1,272.7 | 1,272.7 | 1,275.6 | 1,253.6 | 1.01M |
| September 18, 2025 | 1,278 | 1,268.6 | 1,268.6 | 1,278.5 | 1,266.8 | 622,251 |
| September 17, 2025 | 1,269.4 | 1,268.6 | 1,268.6 | 1,275.4 | 1,261.3 | 1.64M |
| September 16, 2025 | 1,240 | 1,263.2 | 1,263.2 | 1,265.2 | 1,239 | 1.4M |
| September 15, 2025 | 1,223.7 | 1,237.2 | 1,237.2 | 1,240 | 1,217.3 | 818,690 |
| September 12, 2025 | 1,229 | 1,223 | 1,223 | 1,235.6 | 1,215 | 1.09M |
| September 11, 2025 | 1,199.3 | 1,211.9 | 1,211.9 | 1,218.4 | 1,194 | 610,937 |
| September 10, 2025 | 1,205 | 1,199.9 | 1,199.9 | 1,238.7 | 1,198.2 | 2.48M |
| September 09, 2025 | 1,203 | 1,181.7 | 1,181.7 | 1,206.9 | 1,170.1 | 748,592 |
| September 08, 2025 | 1,144 | 1,202.8 | 1,202.8 | 1,214.9 | 1,140.6 | 3.85M |
| September 05, 2025 | 1,145 | 1,136.7 | 1,136.7 | 1,149.9 | 1,128 | 775,296 |
| September 04, 2025 | 1,165 | 1,131.4 | 1,131.4 | 1,165 | 1,128 | 683,551 |
| September 03, 2025 | 1,139 | 1,135.6 | 1,135.6 | 1,140.7 | 1,130.1 | 245,821 |
| September 02, 2025 | 1,125 | 1,134.6 | 1,134.6 | 1,143.2 | 1,115.6 | 624,504 |
| September 01, 2025 | 1,106.7 | 1,126.4 | 1,126.4 | 1,131.9 | 1,104.6 | 588,447 |
| August 29, 2025 | 1,117 | 1,106.7 | 1,106.7 | 1,127.9 | 1,100.5 | 1.41M |
| August 28, 2025 | 1,115 | 1,124.6 | 1,124.6 | 1,132.4 | 1,105.1 | 1.1M |
| August 26, 2025 | 1,136.2 | 1,122.3 | 1,122.3 | 1,143.2 | 1,110 | 1.2M |
| August 25, 2025 | 1,125.9 | 1,139.4 | 1,139.4 | 1,157.8 | 1,124.6 | 1.83M |
| August 22, 2025 | 1,150 | 1,123 | 1,123 | 1,157.1 | 1,120.2 | 1.41M |
| August 21, 2025 | 1,160.8 | 1,154.1 | 1,154.1 | 1,180.5 | 1,148.9 | 2.56M |
| August 20, 2025 | 1,194.4 | 1,158.9 | 1,158.9 | 1,194.4 | 1,157 | 598,367 |
| August 19, 2025 | 1,184.9 | 1,188.5 | 1,188.5 | 1,194.4 | 1,175.4 | 217,123 |
| August 18, 2025 | 1,199.8 | 1,184.5 | 1,184.5 | 1,200.1 | 1,180 | 335,704 |
| August 14, 2025 | 1,182.4 | 1,180.5 | 1,180.5 | 1,186 | 1,167.1 | 638,001 |
| August 13, 2025 | 1,158.1 | 1,181.5 | 1,181.5 | 1,185.6 | 1,158.1 | 425,145 |
| August 12, 2025 | 1,165.9 | 1,152.4 | 1,152.4 | 1,174.3 | 1,150 | 518,053 |
| August 11, 2025 | 1,136.8 | 1,165.9 | 1,165.9 | 1,173.3 | 1,129.5 | 630,216 |
| August 08, 2025 | 1,159 | 1,135.2 | 1,135.2 | 1,170.3 | 1,129 | 740,040 |
| August 07, 2025 | 1,128 | 1,161.6 | 1,161.6 | 1,165.7 | 1,102 | 2.56M |
| August 06, 2025 | 1,151.7 | 1,139.4 | 1,139.4 | 1,172.9 | 1,132.8 | 1.38M |
| August 05, 2025 | 1,175 | 1,160.5 | 1,160.5 | 1,177.7 | 1,151.6 | 384,753 |
| August 04, 2025 | 1,145 | 1,177.4 | 1,177.4 | 1,179.6 | 1,140.4 | 596,728 |
| August 01, 2025 | 1,168 | 1,146.1 | 1,146.1 | 1,168 | 1,141.9 | 580,962 |
| July 31, 2025 | 1,163.9 | 1,169.1 | 1,169.1 | 1,182.2 | 1,144.6 | 1.93M |
| July 30, 2025 | 1,225.5 | 1,188.6 | 1,188.6 | 1,225.5 | 1,179 | 1.27M |
| July 29, 2025 | 1,188.5 | 1,220.4 | 1,220.4 | 1,223.5 | 1,185 | 478,089 |
| July 28, 2025 | 1,202.7 | 1,188.5 | 1,188.5 | 1,227.7 | 1,187 | 435,067 |
| July 25, 2025 | 1,214 | 1,204 | 1,204 | 1,217.9 | 1,185.7 | 1.12M |
| July 24, 2025 | 1,224.1 | 1,217 | 1,217 | 1,230.3 | 1,213.4 | 366,807 |
| July 23, 2025 | 1,207.2 | 1,223.7 | 1,223.7 | 1,226.3 | 1,205.2 | 514,972 |
| July 22, 2025 | 1,222 | 1,204.7 | 1,204.7 | 1,222.2 | 1,203 | 652,973 |
| July 21, 2025 | 1,216.6 | 1,220.8 | 1,220.8 | 1,225.6 | 1,210.8 | 418,077 |
| July 18, 2025 | 1,225.1 | 1,216.6 | 1,216.6 | 1,238.1 | 1,215.1 | 517,976 |
| July 17, 2025 | 1,234 | 1,224.8 | 1,224.8 | 1,241.7 | 1,221.6 | 824,491 |
| July 16, 2025 | 1,238.1 | 1,231.3 | 1,231.3 | 1,238.5 | 1,224 | 675,810 |
| July 15, 2025 | 1,210 | 1,237.4 | 1,237.4 | 1,241 | 1,200 | 1.12M |
| July 14, 2025 | 1,210.9 | 1,209 | 1,209 | 1,218.6 | 1,201.2 | 973,388 |
| July 11, 2025 | 1,222 | 1,214.8 | 1,214.8 | 1,236.5 | 1,210.8 | 916,202 |
| July 10, 2025 | 1,262.9 | 1,234.8 | 1,234.8 | 1,266.8 | 1,220.5 | 1.08M |
| July 09, 2025 | 1,284 | 1,261.5 | 1,261.5 | 1,287 | 1,260 | 755,470 |
| July 08, 2025 | 1,306.2 | 1,281.1 | 1,281.1 | 1,307.7 | 1,277.3 | 1.03M |
| July 07, 2025 | 1,314 | 1,306.2 | 1,306.2 | 1,314 | 1,293 | 436,455 |
| July 04, 2025 | 1,305 | 1,314.5 | 1,314.5 | 1,318 | 1,291.2 | 1.04M |
| July 03, 2025 | 1,311.9 | 1,298.7 | 1,292.7 | 1,336.1 | 1,297 | 1.62M |