1,893.00
+5.3(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 1,892 | 1,893.7 | 1,893.7 | 1,904 | 1,883 | 4.52M |
| September 08, 2025 | 1,898 | 1,887.7 | 1,887.7 | 1,899 | 1,884.1 | 2.55M |
| September 05, 2025 | 1,887 | 1,895.3 | 1,895.3 | 1,910.7 | 1,875.7 | 2.62M |
| September 04, 2025 | 1,899 | 1,880.4 | 1,880.4 | 1,903.5 | 1,876.6 | 5.21M |
| September 03, 2025 | 1,891 | 1,883.9 | 1,883.9 | 1,892.1 | 1,870 | 3.8M |
| September 02, 2025 | 1,904.5 | 1,887.2 | 1,887.2 | 1,917.5 | 1,878 | 4.42M |
| September 01, 2025 | 1,889 | 1,900.6 | 1,900.6 | 1,904.8 | 1,884.2 | 3.42M |
| August 29, 2025 | 1,872.5 | 1,888.8 | 1,888.8 | 1,900.1 | 1,872.5 | 4.34M |
| August 28, 2025 | 1,893 | 1,881.1 | 1,881.1 | 1,899.8 | 1,878.2 | 5.49M |
| August 26, 2025 | 1,922.1 | 1,904.7 | 1,904.7 | 1,925.8 | 1,896.2 | 5.98M |
| August 25, 2025 | 1,940 | 1,930.7 | 1,930.7 | 1,940.1 | 1,913.2 | 2.45M |
| August 22, 2025 | 1,934 | 1,933.3 | 1,933.3 | 1,947.7 | 1,917.4 | 3.27M |
| August 21, 2025 | 1,930 | 1,930.2 | 1,930.2 | 1,940.9 | 1,927.7 | 3.22M |
| August 20, 2025 | 1,937 | 1,928.4 | 1,928.4 | 1,952 | 1,926 | 6.96M |
| August 19, 2025 | 1,901.1 | 1,909.7 | 1,909.7 | 1,931.8 | 1,900 | 5.71M |
| August 18, 2025 | 1,892.5 | 1,892.3 | 1,892.3 | 1,912.6 | 1,870.3 | 7.15M |
| August 14, 2025 | 1,873 | 1,873.8 | 1,873.8 | 1,883 | 1,866.8 | 3.96M |
| August 13, 2025 | 1,853 | 1,867.4 | 1,867.4 | 1,872.5 | 1,851.8 | 6.7M |
| August 12, 2025 | 1,857.4 | 1,850.3 | 1,850.3 | 1,865 | 1,847.1 | 4.65M |
| August 11, 2025 | 1,863 | 1,857.4 | 1,857.4 | 1,866 | 1,845.7 | 5.27M |
| August 08, 2025 | 1,886.3 | 1,858.6 | 1,858.6 | 1,893.8 | 1,856 | 93.8M |
| August 07, 2025 | 1,928.1 | 1,922.6 | 1,922.6 | 1,933.3 | 1,909.1 | 4.27M |
| August 06, 2025 | 1,930 | 1,929.4 | 1,929.4 | 1,964.8 | 1,921.6 | 4.61M |
| August 05, 2025 | 1,920 | 1,931.8 | 1,931.8 | 1,937.6 | 1,912.1 | 5.17M |
| August 04, 2025 | 1,892 | 1,914.6 | 1,914.6 | 1,919.9 | 1,878.5 | 3.07M |
| August 01, 2025 | 1,914 | 1,884.4 | 1,884.4 | 1,919.7 | 1,878 | 5.19M |
| July 31, 2025 | 1,913 | 1,914.3 | 1,914.3 | 1,926.5 | 1,895.6 | 4.67M |
| July 30, 2025 | 1,934 | 1,932.6 | 1,932.6 | 1,939.2 | 1,922.1 | 5.04M |
| July 29, 2025 | 1,880 | 1,918.3 | 1,918.3 | 1,923.6 | 1,880 | 3.75M |
| July 28, 2025 | 1,930 | 1,890.3 | 1,890.3 | 1,930 | 1,885 | 3.58M |
| July 25, 2025 | 1,936.1 | 1,937.9 | 1,937.9 | 1,952.7 | 1,925 | 3.9M |
| July 24, 2025 | 1,943.8 | 1,936.1 | 1,936.1 | 1,970.4 | 1,933.7 | 4.15M |
| July 23, 2025 | 1,920 | 1,943.8 | 1,943.8 | 1,949 | 1,907.3 | 5.19M |
| July 22, 2025 | 1,909.2 | 1,906.8 | 1,906.8 | 1,911.3 | 1,883 | 4.51M |
| July 21, 2025 | 1,894.8 | 1,909.2 | 1,909.2 | 1,919.9 | 1,892.6 | 5.11M |
| July 18, 2025 | 1,915.1 | 1,901 | 1,901 | 1,916 | 1,891.8 | 4.64M |
| July 17, 2025 | 1,943.7 | 1,929.9 | 1,913.9 | 1,944.9 | 1,927.6 | 6.26M |
| July 16, 2025 | 1,944 | 1,936.6 | 1,920.54 | 1,944 | 1,928.8 | 4.21M |
| July 15, 2025 | 1,924.8 | 1,934.2 | 1,918.16 | 1,943 | 1,923.2 | 4.16M |
| July 14, 2025 | 1,915 | 1,920.9 | 1,904.97 | 1,927.5 | 1,900.2 | 5.27M |
| July 11, 2025 | 1,942 | 1,921.9 | 1,921.9 | 1,959.1 | 1,914.2 | 13.1M |
| July 10, 2025 | 2,028.6 | 1,964.5 | 1,964.5 | 2,028.6 | 1,962.3 | 5.7M |
| July 09, 2025 | 2,035 | 2,019.7 | 2,019.7 | 2,040.7 | 1,998.5 | 2.94M |
| July 08, 2025 | 2,026 | 2,030 | 2,030 | 2,035 | 2,014.8 | 3.62M |
| July 07, 2025 | 2,018 | 2,033.9 | 2,033.9 | 2,036 | 2,010.6 | 4.17M |
| July 04, 2025 | 2,027 | 2,017.2 | 2,017.2 | 2,036.5 | 2,005.1 | 2.18M |
| July 03, 2025 | 2,041.8 | 2,019.3 | 2,019.3 | 2,044.9 | 2,012.9 | 5.56M |
| July 02, 2025 | 2,037 | 2,033.3 | 2,033.3 | 2,045.8 | 2,018.3 | 6.51M |
| July 01, 2025 | 2,009 | 2,019.4 | 2,019.4 | 2,030.8 | 2,006.9 | 3.77M |
| June 30, 2025 | 2,018 | 2,009.6 | 2,009.6 | 2,023.9 | 2,000.2 | 5.6M |
| June 27, 2025 | 2,010 | 2,027.1 | 2,027.1 | 2,039 | 2,008.6 | 6.41M |
| June 26, 2025 | 1,970 | 2,014.3 | 2,014.3 | 2,018.4 | 1,966.3 | 9.41M |
| June 25, 2025 | 1,942 | 1,965.6 | 1,965.6 | 1,970 | 1,938 | 4.15M |
| June 24, 2025 | 1,950.9 | 1,933.6 | 1,933.6 | 1,963 | 1,929.1 | 6.84M |
| June 23, 2025 | 1,930 | 1,936.3 | 1,936.3 | 1,949 | 1,927.1 | 2.95M |
| June 20, 2025 | 1,880 | 1,936.7 | 1,936.7 | 1,949 | 1,874 | 16.23M |
| June 19, 2025 | 1,872 | 1,877 | 1,877 | 1,879 | 1,864.1 | 4.71M |
| June 18, 2025 | 1,847.6 | 1,865.9 | 1,865.9 | 1,871 | 1,843.1 | 5.07M |
| June 17, 2025 | 1,879 | 1,854.8 | 1,854.8 | 1,879 | 1,847.6 | 6.56M |
| June 16, 2025 | 1,842.1 | 1,861.3 | 1,861.3 | 1,870 | 1,838.8 | 5.72M |