10,028.00
-136(-1.34%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 10,194 | 10,028 | 10,028 | 10,194 | 10,000 | 891 |
September 04, 2025 | 10,200 | 10,164 | 10,164 | 10,289 | 10,129 | 1,445 |
September 03, 2025 | 10,180 | 10,154 | 10,154 | 10,248 | 9,750 | 2,937 |
September 02, 2025 | 10,150 | 10,178 | 10,178 | 10,246 | 10,125 | 1,396 |
September 01, 2025 | 10,125 | 10,150 | 10,150 | 10,220 | 10,060 | 694 |
August 29, 2025 | 10,161 | 10,060 | 10,060 | 10,236 | 10,000 | 1,797 |
August 28, 2025 | 10,339 | 10,160 | 10,160 | 10,339 | 10,101 | 1,902 |
August 26, 2025 | 10,338 | 10,339 | 10,339 | 10,479 | 10,020 | 5,405 |
August 25, 2025 | 10,536 | 10,221 | 10,221 | 10,555 | 10,053 | 3,406 |
August 22, 2025 | 10,750 | 10,437 | 10,437 | 10,757 | 10,402 | 4,623 |
August 21, 2025 | 10,875 | 10,677 | 10,677 | 11,075 | 10,600 | 3,635 |
August 20, 2025 | 10,935 | 10,875 | 10,875 | 11,049 | 10,810 | 2,222 |
August 19, 2025 | 10,976 | 10,864 | 10,864 | 11,126 | 10,818 | 2,249 |
August 18, 2025 | 11,022 | 10,905 | 10,905 | 11,270 | 10,850 | 3,970 |
August 14, 2025 | 11,361 | 11,017 | 11,017 | 11,422 | 10,900 | 5,208 |
August 13, 2025 | 12,000 | 11,338 | 11,338 | 12,000 | 11,170 | 20,400 |
August 12, 2025 | 11,355 | 11,499 | 11,499 | 11,718 | 11,350 | 10,607 |
August 11, 2025 | 10,532 | 11,442 | 11,442 | 11,599 | 10,531 | 18,209 |
August 08, 2025 | 10,624 | 10,464 | 10,464 | 11,048 | 10,355 | 5,308 |
August 07, 2025 | 10,605 | 10,555 | 10,555 | 10,850 | 10,423 | 5,081 |
August 06, 2025 | 10,677 | 10,535 | 10,535 | 10,785 | 10,500 | 1,858 |
August 05, 2025 | 10,900 | 10,752 | 10,752 | 10,978 | 10,653 | 2,661 |
August 04, 2025 | 10,752 | 10,869 | 10,869 | 10,965 | 10,641 | 2,849 |
August 01, 2025 | 11,117 | 10,682 | 10,682 | 11,169 | 10,620 | 2,897 |
July 31, 2025 | 10,801 | 11,065 | 11,065 | 11,188 | 10,801 | 2,624 |
July 30, 2025 | 10,940 | 11,163 | 11,163 | 11,275 | 10,900 | 3,636 |
July 29, 2025 | 10,950 | 10,960 | 10,960 | 11,195 | 10,774 | 3,728 |
July 28, 2025 | 10,589 | 10,879 | 10,879 | 11,050 | 10,552 | 5,669 |
July 25, 2025 | 10,913 | 10,564 | 10,564 | 10,913 | 10,530 | 2,480 |
July 24, 2025 | 11,009 | 10,842 | 10,842 | 11,218 | 10,800 | 3,231 |
July 23, 2025 | 11,168 | 10,938 | 10,938 | 11,344 | 10,850 | 3,914 |
July 22, 2025 | 11,189 | 11,079 | 11,079 | 11,499 | 11,002 | 6,161 |
July 21, 2025 | 11,201 | 11,116 | 11,116 | 11,268 | 10,816 | 3,407 |
July 18, 2025 | 11,301 | 11,227 | 11,227 | 11,393 | 11,124 | 1,601 |
July 17, 2025 | 11,608 | 11,320 | 11,320 | 11,608 | 11,301 | 1,560 |
July 16, 2025 | 11,400 | 11,533 | 11,533 | 11,710 | 11,399 | 3,727 |
July 15, 2025 | 11,110 | 11,429 | 11,429 | 11,570 | 11,110 | 3,005 |
July 14, 2025 | 11,120 | 11,297 | 11,297 | 11,384 | 11,021 | 3,078 |
July 11, 2025 | 11,547 | 11,231 | 11,231 | 11,604 | 11,170 | 2,775 |
July 10, 2025 | 11,483 | 11,476 | 11,476 | 11,509 | 11,222 | 2,187 |
July 09, 2025 | 11,400 | 11,409 | 11,409 | 11,590 | 11,302 | 3,852 |
July 08, 2025 | 11,320 | 11,278 | 11,278 | 11,614 | 11,212 | 5,445 |
July 07, 2025 | 11,400 | 11,247 | 11,247 | 11,441 | 11,211 | 2,336 |
July 04, 2025 | 11,390 | 11,417 | 11,417 | 11,659 | 11,187 | 3,955 |
July 03, 2025 | 11,558 | 11,390 | 11,390 | 11,623 | 11,350 | 3,790 |
July 02, 2025 | 11,032 | 11,542 | 11,542 | 11,750 | 11,032 | 22,613 |
July 01, 2025 | 11,000 | 11,032 | 11,032 | 11,197 | 10,766 | 7,029 |
June 30, 2025 | 10,298.5 | 11,020.5 | 11,020.5 | 11,150 | 10,294 | 18,869 |
June 27, 2025 | 10,566 | 10,300 | 10,300 | 10,725 | 10,250 | 4,258 |
June 26, 2025 | 10,143.5 | 10,566 | 10,566 | 10,687 | 10,137 | 19,074 |
June 25, 2025 | 10,098.5 | 10,078 | 10,078 | 10,206.5 | 10,027.5 | 2,770 |
June 24, 2025 | 10,081.5 | 10,074.5 | 10,074.5 | 10,275 | 10,025 | 3,735 |
June 23, 2025 | 9,829.5 | 10,081.5 | 10,081.5 | 10,155 | 9,829.5 | 4,805 |
June 20, 2025 | 10,190.5 | 10,002.5 | 10,002.5 | 10,355 | 9,900 | 5,457 |
June 19, 2025 | 10,190 | 10,140 | 10,140 | 10,499 | 10,030 | 10,003 |
June 18, 2025 | 10,423.5 | 10,291 | 10,291 | 10,450 | 10,112 | 9,595 |
June 17, 2025 | 10,091.5 | 10,423.5 | 10,423.5 | 10,585.5 | 10,029.5 | 30,928 |
June 16, 2025 | 9,260 | 10,091.5 | 10,091.5 | 10,240 | 9,215 | 100,729 |
June 13, 2025 | 8,856 | 8,988 | 8,988 | 9,117 | 8,856 | 3,062 |
June 12, 2025 | 8,999 | 8,988 | 8,988 | 9,025 | 8,935.5 | 1,958 |