2,959.70
-6(-0.20%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,824.7 | 2,965.7 | 2,965.7 | 3,044 | 2,779.9 | 131,527 |
September 04, 2025 | 2,819.3 | 2,817.3 | 2,817.3 | 2,875 | 2,743.7 | 28,146 |
September 03, 2025 | 2,753 | 2,806.7 | 2,806.7 | 2,833.6 | 2,753 | 14,496 |
September 02, 2025 | 2,870.4 | 2,769.6 | 2,769.6 | 2,875 | 2,742.1 | 17,258 |
September 01, 2025 | 2,730 | 2,816.7 | 2,816.7 | 2,911 | 2,728.3 | 51,263 |
August 29, 2025 | 2,695 | 2,753.5 | 2,753.5 | 2,787.2 | 2,659.8 | 11,148 |
August 28, 2025 | 2,720 | 2,688.1 | 2,688.1 | 2,780 | 2,652.5 | 11,709 |
August 26, 2025 | 2,792.3 | 2,729.2 | 2,729.2 | 2,799 | 2,718.8 | 12,044 |
August 25, 2025 | 2,764.8 | 2,792.3 | 2,792.3 | 2,800 | 2,734 | 28,258 |
August 22, 2025 | 2,784 | 2,741.4 | 2,741.4 | 2,808.2 | 2,694.2 | 23,313 |
August 21, 2025 | 2,917 | 2,781.7 | 2,781.7 | 2,944.6 | 2,760.1 | 54,440 |
August 20, 2025 | 2,670 | 2,847.8 | 2,847.8 | 2,889.9 | 2,660 | 95,951 |
August 19, 2025 | 2,612.8 | 2,674.5 | 2,674.5 | 2,746.1 | 2,585.8 | 107,669 |
August 18, 2025 | 2,525 | 2,564.7 | 2,564.7 | 2,607.9 | 2,488.9 | 68,413 |
August 14, 2025 | 2,442 | 2,484.2 | 2,484.2 | 2,505 | 2,440 | 35,464 |
August 13, 2025 | 2,510.1 | 2,468 | 2,468 | 2,510.1 | 2,433.9 | 16,323 |
August 12, 2025 | 2,444 | 2,475.5 | 2,475.5 | 2,534 | 2,421.5 | 43,416 |
August 11, 2025 | 2,469 | 2,446 | 2,446 | 2,499 | 2,433.1 | 38,209 |
August 08, 2025 | 2,400 | 2,421.3 | 2,421.3 | 2,458 | 2,290.2 | 43,217 |
August 07, 2025 | 2,330.3 | 2,405.9 | 2,405.9 | 2,468.8 | 2,254.2 | 64,497 |
August 06, 2025 | 2,144 | 2,330.3 | 2,330.3 | 2,330.7 | 2,144 | 222,234 |
August 05, 2025 | 2,199 | 2,118.9 | 2,118.9 | 2,209.9 | 2,074 | 17,107 |
August 04, 2025 | 2,149 | 2,165.8 | 2,165.8 | 2,195 | 2,084.1 | 8,121 |
August 01, 2025 | 2,230 | 2,103.1 | 2,103.1 | 2,250 | 2,068.8 | 15,180 |
July 31, 2025 | 2,180 | 2,211.7 | 2,211.7 | 2,230 | 2,170.9 | 5,221 |
July 30, 2025 | 2,190 | 2,219.8 | 2,219.8 | 2,250 | 2,190 | 7,770 |
July 29, 2025 | 2,187.5 | 2,229.2 | 2,229.2 | 2,233.1 | 2,164.4 | 9,104 |
July 28, 2025 | 2,284 | 2,198.4 | 2,198.4 | 2,285.9 | 2,175 | 15,836 |
July 25, 2025 | 2,278 | 2,269.2 | 2,269.2 | 2,282 | 2,233.1 | 6,132 |
July 24, 2025 | 2,345 | 2,278.7 | 2,278.7 | 2,345 | 2,270 | 7,716 |
July 23, 2025 | 2,329.1 | 2,317 | 2,317 | 2,350 | 2,291.1 | 8,029 |
July 22, 2025 | 2,331 | 2,329.1 | 2,329.1 | 2,369.9 | 2,308.1 | 12,544 |
July 21, 2025 | 2,325.8 | 2,291 | 2,291 | 2,371 | 2,242.1 | 14,849 |
July 18, 2025 | 2,380 | 2,325.8 | 2,325.8 | 2,401 | 2,314.1 | 12,599 |
July 17, 2025 | 2,365 | 2,337.9 | 2,337.9 | 2,403 | 2,310.2 | 12,061 |
July 16, 2025 | 2,366 | 2,374.1 | 2,374.1 | 2,413.1 | 2,340 | 16,089 |
July 15, 2025 | 2,350 | 2,365.9 | 2,365.9 | 2,419 | 2,329.6 | 17,745 |
July 14, 2025 | 2,324 | 2,335.3 | 2,335.3 | 2,351.9 | 2,294 | 7,081 |
July 11, 2025 | 2,340 | 2,313.8 | 2,313.8 | 2,370.4 | 2,300 | 12,363 |
July 10, 2025 | 2,309.7 | 2,317.9 | 2,317.9 | 2,345 | 2,300.2 | 9,919 |
July 09, 2025 | 2,326.5 | 2,270.8 | 2,270.8 | 2,354.5 | 2,224 | 22,376 |
July 08, 2025 | 2,321 | 2,326.5 | 2,326.5 | 2,363.4 | 2,306 | 6,604 |
July 07, 2025 | 2,399 | 2,344.2 | 2,344.2 | 2,410.8 | 2,325 | 9,991 |
July 04, 2025 | 2,394.9 | 2,360.7 | 2,360.7 | 2,395 | 2,335.8 | 13,462 |
July 03, 2025 | 2,291 | 2,353.7 | 2,353.7 | 2,374 | 2,291 | 17,684 |
July 02, 2025 | 2,374 | 2,290 | 2,290 | 2,374 | 2,274 | 27,056 |
July 01, 2025 | 2,434 | 2,355 | 2,355 | 2,434 | 2,340 | 19,871 |
June 30, 2025 | 2,518 | 2,394.8 | 2,394.8 | 2,519 | 2,366.1 | 33,394 |
June 27, 2025 | 2,452.6 | 2,500.4 | 2,500.4 | 2,580 | 2,429.1 | 114,553 |
June 26, 2025 | 2,179.9 | 2,376.8 | 2,376.8 | 2,376.8 | 2,179.9 | 50,420 |
June 25, 2025 | 2,300 | 2,160.8 | 2,160.8 | 2,309.6 | 2,153 | 41,409 |
June 24, 2025 | 2,309 | 2,314 | 2,314 | 2,334.6 | 2,257.4 | 18,379 |
June 23, 2025 | 2,277.9 | 2,294.4 | 2,294.4 | 2,334.2 | 2,266 | 28,150 |
June 20, 2025 | 2,310 | 2,270.1 | 2,270.1 | 2,331.9 | 2,255.1 | 40,996 |
June 19, 2025 | 2,430 | 2,307.2 | 2,307.2 | 2,430 | 2,263.5 | 45,350 |
June 18, 2025 | 2,398.5 | 2,411.1 | 2,411.1 | 2,460 | 2,376.9 | 22,371 |
June 17, 2025 | 2,365 | 2,385.6 | 2,385.6 | 2,460 | 2,314 | 44,607 |
June 16, 2025 | 2,220 | 2,364.1 | 2,364.1 | 2,373.5 | 2,202 | 46,350 |
June 13, 2025 | 2,134.9 | 2,241.2 | 2,241.2 | 2,279.2 | 2,121.6 | 32,926 |
June 12, 2025 | 2,280 | 2,208.6 | 2,208.6 | 2,318.9 | 2,191 | 26,187 |