9,948.00
-122(-1.21%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 10,000 | 9,948 | 9,948 | 10,080 | 9,900 | 1,196 |
September 25, 2025 | 10,128 | 10,070 | 10,070 | 10,155 | 10,000 | 3,114 |
September 24, 2025 | 10,010 | 10,063 | 10,063 | 10,154 | 10,010 | 2,347 |
September 23, 2025 | 9,986 | 10,042 | 10,042 | 10,200 | 9,902 | 2,864 |
September 22, 2025 | 9,940 | 10,006 | 10,006 | 10,029 | 9,744 | 2,390 |
September 19, 2025 | 10,037 | 9,940 | 9,940 | 10,230 | 9,921 | 3,256 |
September 18, 2025 | 10,111 | 10,037 | 10,037 | 10,148 | 10,013 | 2,173 |
September 17, 2025 | 10,196 | 10,110 | 10,110 | 10,196 | 10,062 | 1,628 |
September 16, 2025 | 10,198 | 10,135 | 10,135 | 10,210 | 9,980 | 2,523 |
September 15, 2025 | 10,118 | 10,115 | 10,115 | 10,234 | 10,056 | 1,059 |
September 12, 2025 | 10,100 | 10,053 | 10,053 | 10,250 | 9,911 | 2,576 |
September 11, 2025 | 10,235 | 10,035 | 10,035 | 10,240 | 10,002 | 1,742 |
September 10, 2025 | 10,067 | 10,215 | 10,215 | 10,343 | 10,067 | 1,486 |
September 09, 2025 | 10,000 | 10,065 | 10,065 | 10,149 | 9,980 | 1,327 |
September 08, 2025 | 10,076 | 9,952 | 9,952 | 10,130 | 9,911 | 1,672 |
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 |