1,885.00
-52.3(-2.70%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 1,939.1 | 1,885 | 1,885 | 1,948.6 | 1,870 | 160,758 |
September 29, 2025 | 1,832.1 | 1,937.3 | 1,937.3 | 1,956.6 | 1,778.5 | 714,211 |
September 26, 2025 | 1,860.7 | 1,839.6 | 1,839.6 | 1,880.8 | 1,802.3 | 94,304 |
September 25, 2025 | 1,912.2 | 1,869 | 1,869 | 1,920 | 1,861 | 57,846 |
September 24, 2025 | 1,934.1 | 1,912.2 | 1,912.2 | 1,934.1 | 1,892.9 | 99,817 |
September 23, 2025 | 1,999.8 | 1,922.4 | 1,922.4 | 1,999.8 | 1,909 | 142,963 |
September 22, 2025 | 2,000 | 1,988.8 | 1,988.8 | 2,002.5 | 1,982 | 80,214 |
September 19, 2025 | 1,960 | 2,019.5 | 2,019.5 | 2,046.3 | 1,948 | 1.53M |
September 18, 2025 | 1,973.5 | 1,951.4 | 1,951.4 | 1,980.9 | 1,938 | 82,675 |
September 17, 2025 | 1,962 | 1,971.8 | 1,971.8 | 1,991.5 | 1,948.2 | 148,558 |
September 16, 2025 | 1,890 | 1,955.8 | 1,955.8 | 1,966.8 | 1,884.6 | 261,840 |
September 15, 2025 | 1,863.9 | 1,891.4 | 1,891.4 | 1,895 | 1,836.3 | 88,103 |
September 12, 2025 | 1,881.1 | 1,865.4 | 1,865.4 | 1,899 | 1,848.9 | 228,617 |
September 11, 2025 | 1,809.8 | 1,881.1 | 1,881.1 | 1,899 | 1,809.8 | 304,389 |
September 10, 2025 | 1,784 | 1,805 | 1,805 | 1,825.4 | 1,774.1 | 107,997 |
September 09, 2025 | 1,742.4 | 1,766.7 | 1,766.7 | 1,787 | 1,717.3 | 321,309 |
September 08, 2025 | 1,770 | 1,728.6 | 1,728.6 | 1,778.9 | 1,723 | 87,734 |
September 05, 2025 | 1,744.9 | 1,760 | 1,760 | 1,789.2 | 1,744.1 | 119,279 |
September 04, 2025 | 1,769 | 1,739.8 | 1,739.8 | 1,777.9 | 1,733 | 92,680 |
September 03, 2025 | 1,760 | 1,748.2 | 1,748.2 | 1,782.4 | 1,741.7 | 151,476 |
September 02, 2025 | 1,769.8 | 1,758.8 | 1,758.8 | 1,786.8 | 1,745 | 133,825 |
September 01, 2025 | 1,738.4 | 1,755.8 | 1,755.8 | 1,816 | 1,738.4 | 321,970 |
August 29, 2025 | 1,756.9 | 1,725.7 | 1,725.7 | 1,765.7 | 1,721.1 | 187,640 |
August 28, 2025 | 1,785 | 1,759.5 | 1,759.5 | 1,788.8 | 1,748.1 | 282,192 |
August 26, 2025 | 1,838.1 | 1,784.5 | 1,784.5 | 1,859 | 1,770 | 233,738 |
August 25, 2025 | 1,863 | 1,838.1 | 1,838.1 | 1,873.7 | 1,825 | 183,800 |
August 22, 2025 | 1,874 | 1,862.6 | 1,862.6 | 1,880.2 | 1,855 | 97,692 |
August 21, 2025 | 1,879.9 | 1,885.8 | 1,885.8 | 1,895.8 | 1,865.1 | 905,262 |
August 20, 2025 | 1,850 | 1,861.6 | 1,861.6 | 1,866.3 | 1,822.3 | 81,845 |
August 19, 2025 | 1,940.9 | 1,848.2 | 1,848.2 | 1,968.6 | 1,843 | 203,915 |
August 18, 2025 | 1,895 | 1,935.5 | 1,935.5 | 1,964.3 | 1,878 | 193,699 |
August 14, 2025 | 1,881 | 1,883.7 | 1,883.7 | 1,897.6 | 1,855 | 75,814 |
August 13, 2025 | 1,855 | 1,873.2 | 1,873.2 | 1,888 | 1,844.4 | 135,159 |
August 12, 2025 | 1,829.5 | 1,855.3 | 1,855.3 | 1,865.3 | 1,815 | 101,271 |
August 11, 2025 | 1,845 | 1,845.1 | 1,845.1 | 1,868 | 1,825.5 | 96,247 |
August 08, 2025 | 1,849.1 | 1,853.4 | 1,853.4 | 1,870 | 1,829.2 | 475,132 |
August 07, 2025 | 1,796.5 | 1,849.1 | 1,849.1 | 1,854 | 1,793.5 | 79,547 |
August 06, 2025 | 1,802.8 | 1,794.6 | 1,794.6 | 1,820 | 1,760.1 | 241,235 |
August 05, 2025 | 1,835.4 | 1,802.8 | 1,802.8 | 1,846.3 | 1,781.5 | 129,962 |
August 04, 2025 | 1,828 | 1,821.6 | 1,821.6 | 1,845 | 1,791.7 | 256,930 |
August 01, 2025 | 1,887.7 | 1,828.4 | 1,828.4 | 1,904.9 | 1,820 | 140,674 |
July 31, 2025 | 1,900 | 1,887.7 | 1,887.7 | 1,921.6 | 1,853.9 | 357,587 |
July 30, 2025 | 1,912.5 | 1,908.2 | 1,908.2 | 1,923 | 1,876.4 | 331,743 |
July 29, 2025 | 1,901 | 1,912.5 | 1,912.5 | 1,928.1 | 1,881.1 | 387,829 |
July 28, 2025 | 1,971 | 1,901.5 | 1,901.5 | 1,971 | 1,880.8 | 275,837 |
July 25, 2025 | 2,050.5 | 1,994.9 | 1,994.9 | 2,050.5 | 1,971.7 | 129,693 |
July 24, 2025 | 2,082.9 | 2,046.7 | 2,046.7 | 2,092.6 | 2,037.4 | 131,589 |
July 23, 2025 | 2,108 | 2,071.8 | 2,071.8 | 2,108 | 2,054 | 442,895 |
July 22, 2025 | 2,132.5 | 2,096.8 | 2,096.8 | 2,135 | 2,060.2 | 185,656 |
July 21, 2025 | 2,116.1 | 2,115.8 | 2,115.8 | 2,140 | 2,019.4 | 340,630 |
July 18, 2025 | 2,109.4 | 2,116.1 | 2,116.1 | 2,147.8 | 2,085.8 | 201,378 |
July 17, 2025 | 2,110 | 2,140.4 | 2,140.4 | 2,169 | 2,110 | 309,707 |
July 16, 2025 | 2,071 | 2,104.9 | 2,104.9 | 2,133 | 2,071 | 213,772 |
July 15, 2025 | 2,049.6 | 2,072.5 | 2,072.5 | 2,090.6 | 2,039.9 | 102,485 |
July 14, 2025 | 2,056.6 | 2,049.8 | 2,049.8 | 2,075 | 2,021.8 | 136,324 |
July 11, 2025 | 2,105 | 2,077.4 | 2,077.4 | 2,138.3 | 2,061 | 160,695 |
July 10, 2025 | 2,061 | 2,116.4 | 2,116.4 | 2,127.8 | 2,003.4 | 127,393 |
July 09, 2025 | 2,065 | 2,080 | 2,080 | 2,097.5 | 2,046.7 | 169,805 |
July 08, 2025 | 2,085.2 | 2,072.6 | 2,072.6 | 2,085.2 | 2,033.6 | 87,005 |
July 07, 2025 | 2,094.3 | 2,072.4 | 2,072.4 | 2,095.7 | 2,044.1 | 155,444 |