1,611.30
-9(-0.56%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,625.4 | 1,611.3 | 1,611.3 | 1,641.6 | 1,602.4 | 2.17M |
October 16, 2025 | 1,624.3 | 1,620.3 | 1,620.3 | 1,635 | 1,615 | 1.35M |
October 15, 2025 | 1,610 | 1,622 | 1,622 | 1,635.9 | 1,603 | 1.67M |
October 14, 2025 | 1,627 | 1,606.5 | 1,606.5 | 1,661.2 | 1,600.3 | 2.95M |
October 13, 2025 | 1,601 | 1,619.4 | 1,619.4 | 1,628 | 1,597.6 | 3.36M |
October 10, 2025 | 1,555 | 1,605.3 | 1,605.3 | 1,611 | 1,555 | 3.34M |
October 09, 2025 | 1,539.7 | 1,558.6 | 1,558.6 | 1,564.8 | 1,528.5 | 1.7M |
October 08, 2025 | 1,559.9 | 1,539.7 | 1,539.7 | 1,571 | 1,535 | 1.33M |
October 07, 2025 | 1,530 | 1,562.8 | 1,562.8 | 1,592 | 1,520.4 | 4.42M |
October 06, 2025 | 1,490 | 1,524.9 | 1,524.9 | 1,528 | 1,485.1 | 2.02M |
October 03, 2025 | 1,475.5 | 1,490.1 | 1,490.1 | 1,493.9 | 1,470 | 1.37M |
October 01, 2025 | 1,462 | 1,475.5 | 1,475.5 | 1,479.7 | 1,459 | 1.18M |
September 30, 2025 | 1,475 | 1,458.6 | 1,458.6 | 1,476.3 | 1,450 | 1.4M |
September 29, 2025 | 1,473 | 1,475 | 1,475 | 1,501.4 | 1,470 | 1.96M |
September 26, 2025 | 1,490 | 1,467.7 | 1,467.7 | 1,502.6 | 1,460 | 1.54M |
September 25, 2025 | 1,508.8 | 1,494.8 | 1,494.8 | 1,521 | 1,490 | 1.36M |
September 24, 2025 | 1,543 | 1,514 | 1,514 | 1,549.8 | 1,506.1 | 1.37M |
September 23, 2025 | 1,551 | 1,546.6 | 1,546.6 | 1,559.2 | 1,525.6 | 1.13M |
September 22, 2025 | 1,582 | 1,558.5 | 1,558.5 | 1,582.8 | 1,551 | 1.04M |
September 19, 2025 | 1,591 | 1,582 | 1,582 | 1,601.9 | 1,575.8 | 1.5M |
September 18, 2025 | 1,575 | 1,588.3 | 1,588.3 | 1,625 | 1,570 | 4.68M |
September 17, 2025 | 1,551.5 | 1,568.9 | 1,568.9 | 1,576.8 | 1,551.1 | 1.72M |
September 16, 2025 | 1,553.6 | 1,549.4 | 1,549.4 | 1,555.5 | 1,542 | 626,554 |
September 15, 2025 | 1,550 | 1,553.6 | 1,553.6 | 1,564.5 | 1,546 | 1.13M |
September 12, 2025 | 1,537 | 1,545.8 | 1,545.8 | 1,553.3 | 1,534.7 | 1.19M |
September 11, 2025 | 1,548.5 | 1,531.9 | 1,531.9 | 1,560.9 | 1,525 | 1.31M |
September 10, 2025 | 1,553.3 | 1,548.8 | 1,548.8 | 1,567.3 | 1,532.2 | 1.74M |
September 09, 2025 | 1,559 | 1,548.9 | 1,548.9 | 1,563.7 | 1,540 | 1.32M |
September 08, 2025 | 1,523.4 | 1,554.3 | 1,554.3 | 1,565 | 1,523.4 | 1.7M |
September 05, 2025 | 1,508.5 | 1,523.4 | 1,523.4 | 1,541 | 1,506.5 | 1.68M |
September 04, 2025 | 1,525.7 | 1,509.4 | 1,509.4 | 1,533.6 | 1,501.8 | 1.29M |
September 03, 2025 | 1,508.9 | 1,518.6 | 1,518.6 | 1,526.9 | 1,507.1 | 1.18M |
September 02, 2025 | 1,479.9 | 1,508.9 | 1,508.9 | 1,543.3 | 1,463.3 | 3.47M |
September 01, 2025 | 1,431.5 | 1,476.9 | 1,476.9 | 1,480 | 1,431.3 | 1.79M |
August 29, 2025 | 1,453.7 | 1,424.4 | 1,424.4 | 1,457 | 1,421 | 2.04M |
August 28, 2025 | 1,491 | 1,452 | 1,452 | 1,498 | 1,448.1 | 1.95M |
August 26, 2025 | 1,535.8 | 1,492.1 | 1,492.1 | 1,539.9 | 1,488.8 | 2.01M |
August 25, 2025 | 1,575 | 1,541.9 | 1,541.9 | 1,579.3 | 1,539 | 1.27M |
August 22, 2025 | 1,565 | 1,574.4 | 1,574.4 | 1,589.5 | 1,565 | 1.58M |
August 21, 2025 | 1,590 | 1,569.5 | 1,569.5 | 1,611.5 | 1,556.1 | 3.47M |
August 20, 2025 | 1,581.7 | 1,583.6 | 1,583.6 | 1,587.5 | 1,572.4 | 1.01M |
August 19, 2025 | 1,578.7 | 1,581.7 | 1,581.7 | 1,589 | 1,565.5 | 1.07M |
August 18, 2025 | 1,583 | 1,575.1 | 1,575.1 | 1,596.9 | 1,562.4 | 1.98M |
August 14, 2025 | 1,564 | 1,559.8 | 1,559.8 | 1,577 | 1,551.2 | 1.29M |
August 13, 2025 | 1,546 | 1,564.5 | 1,564.5 | 1,573 | 1,543.9 | 1.78M |
August 12, 2025 | 1,565 | 1,541.7 | 1,541.7 | 1,575 | 1,540 | 1.71M |
August 11, 2025 | 1,572 | 1,564.8 | 1,564.8 | 1,584 | 1,546.1 | 2.75M |
August 08, 2025 | 1,566 | 1,567.1 | 1,567.1 | 1,605.9 | 1,550.1 | 6.09M |
August 07, 2025 | 1,530 | 1,564.5 | 1,564.5 | 1,571 | 1,515 | 3.08M |
August 06, 2025 | 1,565.5 | 1,545.6 | 1,545.6 | 1,565.5 | 1,524.2 | 2.78M |
August 05, 2025 | 1,576 | 1,566.2 | 1,566.2 | 1,577.4 | 1,543 | 2.76M |
August 04, 2025 | 1,480 | 1,572.4 | 1,572.4 | 1,577.9 | 1,475.5 | 5.01M |
August 01, 2025 | 1,480 | 1,478.8 | 1,478.8 | 1,494 | 1,462.9 | 2.22M |
July 31, 2025 | 1,495 | 1,480.8 | 1,480.8 | 1,509.8 | 1,475 | 2.86M |
July 30, 2025 | 1,542 | 1,512.8 | 1,512.8 | 1,549 | 1,509 | 2.57M |
July 29, 2025 | 1,522.9 | 1,539.7 | 1,539.7 | 1,550.7 | 1,516.2 | 2.79M |
July 28, 2025 | 1,550 | 1,522.8 | 1,522.8 | 1,596.4 | 1,517.1 | 6.26M |
July 25, 2025 | 1,671 | 1,615.7 | 1,615.7 | 1,671.3 | 1,611.3 | 2.71M |
July 24, 2025 | 1,698.9 | 1,679.3 | 1,679.3 | 1,698.9 | 1,675.6 | 1.5M |
July 23, 2025 | 1,724 | 1,697.3 | 1,697.3 | 1,724 | 1,675 | 2.62M |