2,043.20
-0.1(+-0.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,042.9 | 2,043.2 | 2,043.2 | 2,084.9 | 2,021.5 | 4.53M |
September 25, 2025 | 2,070 | 2,043.3 | 2,043.3 | 2,095 | 2,040 | 5.09M |
September 24, 2025 | 2,122.2 | 2,076.4 | 2,076.4 | 2,135 | 2,060 | 4.08M |
September 23, 2025 | 2,157 | 2,122.2 | 2,122.2 | 2,160 | 2,086.4 | 4.93M |
September 22, 2025 | 2,175 | 2,156.2 | 2,156.2 | 2,196 | 2,150 | 2.79M |
September 19, 2025 | 2,200 | 2,182.6 | 2,182.6 | 2,212 | 2,180 | 2.78M |
September 18, 2025 | 2,222.7 | 2,198.3 | 2,198.3 | 2,239.9 | 2,186.4 | 3.05M |
September 17, 2025 | 2,209.3 | 2,209.8 | 2,209.8 | 2,230 | 2,201 | 2.58M |
September 16, 2025 | 2,235 | 2,199.3 | 2,199.3 | 2,235.7 | 2,180.4 | 3.43M |
September 15, 2025 | 2,218 | 2,227.4 | 2,227.4 | 2,254.3 | 2,216.2 | 3.36M |
September 12, 2025 | 2,185 | 2,201.2 | 2,201.2 | 2,223 | 2,179.3 | 4.7M |
September 11, 2025 | 2,272 | 2,162.8 | 2,162.8 | 2,280 | 2,145.2 | 9.46M |
September 10, 2025 | 2,365 | 2,272 | 2,272 | 2,368.2 | 2,242.4 | 5.22M |
September 09, 2025 | 2,358.6 | 2,353.2 | 2,353.2 | 2,367.3 | 2,315.9 | 2.16M |
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 |