2,346.20
+26.6(+1.15%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,329 | 2,346.2 | 2,346.2 | 2,388.9 | 2,323.2 | 3.68M |
September 05, 2025 | 2,229 | 2,319.6 | 2,319.6 | 2,347.9 | 2,227 | 7.98M |
September 04, 2025 | 2,239 | 2,219.5 | 2,219.5 | 2,254.8 | 2,205 | 3.86M |
September 03, 2025 | 2,210 | 2,214 | 2,214 | 2,227.8 | 2,165.4 | 3.28M |
September 02, 2025 | 2,190 | 2,194.2 | 2,194.2 | 2,252 | 2,163 | 5.02M |
September 01, 2025 | 2,130 | 2,180.4 | 2,180.4 | 2,198 | 2,107.6 | 6.02M |
August 29, 2025 | 2,180 | 2,096.2 | 2,096.2 | 2,184 | 2,090 | 8.15M |
August 28, 2025 | 2,218 | 2,178.4 | 2,178.4 | 2,230 | 2,170 | 4.3M |
August 26, 2025 | 2,282 | 2,215.6 | 2,215.6 | 2,290 | 2,212 | 5.68M |
August 25, 2025 | 2,335 | 2,290.8 | 2,290.8 | 2,342.9 | 2,286.1 | 3.98M |
August 22, 2025 | 2,331.3 | 2,332.8 | 2,332.8 | 2,353.5 | 2,292.2 | 5.91M |
August 21, 2025 | 2,524 | 2,332.2 | 2,332.2 | 2,529.8 | 2,325 | 12.15M |
August 20, 2025 | 2,505 | 2,523 | 2,523 | 2,533 | 2,485.1 | 2.67M |
August 19, 2025 | 2,505 | 2,491.5 | 2,491.5 | 2,532 | 2,470 | 3.16M |
August 18, 2025 | 2,520 | 2,494.8 | 2,494.8 | 2,550 | 2,487 | 3.17M |
August 14, 2025 | 2,500 | 2,482.7 | 2,482.7 | 2,514.4 | 2,456 | 5.39M |
August 13, 2025 | 2,385 | 2,496.4 | 2,496.4 | 2,501.9 | 2,381.9 | 5.39M |
August 12, 2025 | 2,400 | 2,368.7 | 2,368.7 | 2,411 | 2,346.5 | 2.57M |
August 11, 2025 | 2,400 | 2,396.3 | 2,396.3 | 2,421 | 2,370 | 3.27M |
August 08, 2025 | 2,500 | 2,392.9 | 2,392.9 | 2,503.6 | 2,382.3 | 6.69M |
August 07, 2025 | 2,370 | 2,442.2 | 2,442.2 | 2,454 | 2,359.3 | 4.56M |
August 06, 2025 | 2,370.4 | 2,387.6 | 2,387.6 | 2,428 | 2,282 | 9.4M |
August 05, 2025 | 2,492 | 2,367.2 | 2,367.2 | 2,494.1 | 2,346.1 | 7.03M |
August 04, 2025 | 2,420 | 2,486.6 | 2,486.6 | 2,495 | 2,381.2 | 3.34M |
August 01, 2025 | 2,429.3 | 2,411.3 | 2,411.3 | 2,470 | 2,383.5 | 3.12M |
July 31, 2025 | 2,427.5 | 2,427.4 | 2,427.4 | 2,474.7 | 2,416 | 2.93M |
July 30, 2025 | 2,495 | 2,457.5 | 2,457.5 | 2,496.6 | 2,447 | 1.85M |
July 29, 2025 | 2,450 | 2,487.1 | 2,487.1 | 2,500 | 2,438 | 2.6M |
July 28, 2025 | 2,460 | 2,449.9 | 2,449.9 | 2,524.5 | 2,427 | 3.47M |
July 25, 2025 | 2,538.9 | 2,454 | 2,454 | 2,542 | 2,444.2 | 3.59M |
July 24, 2025 | 2,558.9 | 2,547.8 | 2,547.8 | 2,566 | 2,521 | 2.63M |
July 23, 2025 | 2,554 | 2,557.2 | 2,557.2 | 2,566.9 | 2,510 | 2.69M |
July 22, 2025 | 2,570 | 2,548.4 | 2,548.4 | 2,570.9 | 2,540 | 3.21M |
July 21, 2025 | 2,450 | 2,521.3 | 2,521.3 | 2,535 | 2,433.1 | 4.73M |
July 18, 2025 | 2,480 | 2,448.5 | 2,448.5 | 2,487.1 | 2,435 | 3.28M |
July 17, 2025 | 2,540 | 2,474.9 | 2,474.9 | 2,549 | 2,446.6 | 4.38M |
July 16, 2025 | 2,550 | 2,530 | 2,530 | 2,585 | 2,523.1 | 4.36M |
July 15, 2025 | 2,479 | 2,546 | 2,546 | 2,554.2 | 2,444.8 | 5.73M |
July 14, 2025 | 2,425 | 2,460.7 | 2,460.7 | 2,477.2 | 2,390.8 | 7.63M |
July 11, 2025 | 2,466.4 | 2,371.1 | 2,371.1 | 2,476.2 | 2,365.3 | 7.12M |
July 10, 2025 | 2,534.6 | 2,466.3 | 2,466.3 | 2,545.9 | 2,460 | 5.06M |
July 09, 2025 | 2,500 | 2,523.8 | 2,523.8 | 2,550 | 2,485.5 | 6.82M |
July 08, 2025 | 2,640 | 2,477 | 2,477 | 2,644 | 2,395 | 18.41M |
July 07, 2025 | 2,635.2 | 2,636.2 | 2,636.2 | 2,680 | 2,590.7 | 4.32M |
July 04, 2025 | 2,778 | 2,635.2 | 2,635.2 | 2,778 | 2,613.1 | 12.92M |
July 03, 2025 | 2,759.9 | 2,820.1 | 2,820.1 | 2,825.9 | 2,742.5 | 3.79M |
July 02, 2025 | 2,770 | 2,752.4 | 2,752.4 | 2,805 | 2,745 | 2.34M |
July 01, 2025 | 2,778 | 2,775.1 | 2,775.1 | 2,796 | 2,738.2 | 2.8M |
June 30, 2025 | 2,788.9 | 2,770.1 | 2,770.1 | 2,805 | 2,753.4 | 2.97M |
June 27, 2025 | 2,816.5 | 2,775.6 | 2,775.6 | 2,838.1 | 2,760 | 4.15M |
June 26, 2025 | 2,789 | 2,816 | 2,803 | 2,821 | 2,748 | 3.86M |
June 25, 2025 | 2,800.2 | 2,789 | 2,789 | 2,825 | 2,772.1 | 3.73M |
June 24, 2025 | 2,850 | 2,785.6 | 2,785.6 | 2,865.6 | 2,777 | 6.05M |
June 23, 2025 | 2,670 | 2,775.3 | 2,775.3 | 2,795 | 2,648 | 7M |
June 20, 2025 | 2,600 | 2,688.1 | 2,688.1 | 2,698.4 | 2,571 | 5.8M |
June 19, 2025 | 2,645 | 2,595.4 | 2,595.4 | 2,656.4 | 2,584 | 4.15M |
June 18, 2025 | 2,525 | 2,633.2 | 2,633.2 | 2,664 | 2,500 | 9.96M |
June 17, 2025 | 2,719 | 2,664.4 | 2,664.4 | 2,730 | 2,622.3 | 6.16M |
June 16, 2025 | 2,725 | 2,697.4 | 2,697.4 | 2,769 | 2,675 | 5.76M |
June 13, 2025 | 2,653 | 2,711.2 | 2,711.2 | 2,770 | 2,653 | 7.51M |