1,658.30
-34.2(-2.02%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,705.8 | 1,658.3 | 1,658.3 | 1,710.8 | 1,640 | 1.57M |
September 04, 2025 | 1,741 | 1,691 | 1,691 | 1,747.7 | 1,686.5 | 1.21M |
September 03, 2025 | 1,745 | 1,731.8 | 1,731.8 | 1,759.2 | 1,718.1 | 915,451 |
September 02, 2025 | 1,778 | 1,754.6 | 1,754.6 | 1,782.3 | 1,751.5 | 1.08M |
September 01, 2025 | 1,730 | 1,764.6 | 1,764.6 | 1,771.3 | 1,729 | 1.05M |
August 29, 2025 | 1,732 | 1,724.3 | 1,724.3 | 1,757.5 | 1,720.2 | 868,695 |
August 28, 2025 | 1,730 | 1,737.2 | 1,737.2 | 1,753.1 | 1,711 | 1.15M |
August 26, 2025 | 1,752.9 | 1,739.3 | 1,739.3 | 1,779 | 1,734.5 | 1.69M |
August 25, 2025 | 1,757 | 1,764 | 1,764 | 1,797.5 | 1,757 | 2.14M |
August 22, 2025 | 1,728.2 | 1,747.7 | 1,747.7 | 1,756 | 1,721.2 | 2.26M |
August 21, 2025 | 1,715 | 1,728.2 | 1,728.2 | 1,733.4 | 1,678.1 | 2.31M |
August 20, 2025 | 1,642.4 | 1,708.4 | 1,708.4 | 1,721 | 1,632.7 | 2.19M |
August 19, 2025 | 1,664.9 | 1,652.7 | 1,652.7 | 1,664.9 | 1,639.7 | 844,552 |
August 18, 2025 | 1,664 | 1,655.5 | 1,655.5 | 1,666.6 | 1,642.1 | 1.06M |
August 14, 2025 | 1,626 | 1,642 | 1,642 | 1,649.9 | 1,621.6 | 1.24M |
August 13, 2025 | 1,635 | 1,621.7 | 1,621.7 | 1,640.1 | 1,607.2 | 873,679 |
August 12, 2025 | 1,619.6 | 1,625.4 | 1,625.4 | 1,652 | 1,613.9 | 1.17M |
August 11, 2025 | 1,606.8 | 1,613.9 | 1,613.9 | 1,626.9 | 1,584.3 | 1.86M |
August 08, 2025 | 1,682 | 1,606.8 | 1,606.8 | 1,682 | 1,601.3 | 3.44M |
August 07, 2025 | 1,638.3 | 1,704.1 | 1,704.1 | 1,708 | 1,632.9 | 2.5M |
August 06, 2025 | 1,706.7 | 1,638.3 | 1,638.3 | 1,710.4 | 1,634 | 2.52M |
August 05, 2025 | 1,745 | 1,706.7 | 1,706.7 | 1,748 | 1,698.6 | 1.98M |
August 04, 2025 | 1,705 | 1,746.5 | 1,746.5 | 1,749.5 | 1,690 | 1.39M |
August 01, 2025 | 1,744.8 | 1,706.3 | 1,706.3 | 1,746.5 | 1,700.4 | 1.17M |
July 31, 2025 | 1,725.6 | 1,748.2 | 1,748.2 | 1,756.3 | 1,701.2 | 2.81M |
July 30, 2025 | 1,725 | 1,749.5 | 1,745.5 | 1,753 | 1,711.4 | 1.88M |
July 29, 2025 | 1,710 | 1,720.5 | 1,716.57 | 1,726.9 | 1,694 | 3.25M |
July 28, 2025 | 1,688.8 | 1,724.7 | 1,724.7 | 1,732 | 1,667.5 | 2.06M |
July 25, 2025 | 1,675 | 1,688.8 | 1,688.8 | 1,725 | 1,653.5 | 5.04M |
July 24, 2025 | 1,833 | 1,676 | 1,676 | 1,837.5 | 1,670.9 | 11.48M |
July 23, 2025 | 1,867.7 | 1,849.7 | 1,849.7 | 1,869.1 | 1,839 | 1.6M |
July 22, 2025 | 1,878 | 1,858.4 | 1,858.4 | 1,883.5 | 1,848 | 1M |
July 21, 2025 | 1,859.9 | 1,874.3 | 1,874.3 | 1,884.8 | 1,843 | 746,077 |
July 18, 2025 | 1,865.3 | 1,859.3 | 1,859.3 | 1,881.8 | 1,838.6 | 1.09M |
July 17, 2025 | 1,890 | 1,865.3 | 1,865.3 | 1,893.4 | 1,856 | 851,068 |
July 16, 2025 | 1,892.2 | 1,882.4 | 1,882.4 | 1,894.3 | 1,869.2 | 1.26M |
July 15, 2025 | 1,875 | 1,893.9 | 1,893.9 | 1,915 | 1,872.2 | 1.58M |
July 14, 2025 | 1,863 | 1,875 | 1,875 | 1,890.8 | 1,842 | 1.09M |
July 11, 2025 | 1,887.7 | 1,867.8 | 1,867.8 | 1,893.3 | 1,846.2 | 2.09M |
July 10, 2025 | 1,936 | 1,887.7 | 1,887.7 | 1,939 | 1,875.4 | 1.66M |
July 09, 2025 | 1,954 | 1,931.3 | 1,931.3 | 1,960 | 1,922.6 | 939,019 |
July 08, 2025 | 1,944.9 | 1,949.6 | 1,949.6 | 1,994 | 1,941.3 | 1.51M |
July 07, 2025 | 1,950.6 | 1,941.7 | 1,941.7 | 1,967.2 | 1,936.7 | 932,234 |
July 04, 2025 | 1,943 | 1,950.6 | 1,950.6 | 1,953 | 1,923.7 | 859,215 |
July 03, 2025 | 1,934.5 | 1,938.3 | 1,938.3 | 1,956.4 | 1,926.4 | 1.09M |
July 02, 2025 | 1,920.1 | 1,926.1 | 1,926.1 | 1,955.9 | 1,906 | 1.57M |
July 01, 2025 | 1,930 | 1,922.5 | 1,922.5 | 1,961.3 | 1,906.1 | 2.38M |
June 30, 2025 | 1,916 | 1,924.5 | 1,924.5 | 1,929.5 | 1,883 | 1.7M |
June 27, 2025 | 1,896 | 1,899.5 | 1,899.5 | 1,955 | 1,893 | 3.97M |
June 26, 2025 | 1,884 | 1,888 | 1,888 | 1,894 | 1,861 | 2.53M |
June 25, 2025 | 1,870 | 1,880 | 1,880 | 1,895 | 1,863 | 1.09M |
June 24, 2025 | 1,859 | 1,862 | 1,862 | 1,875 | 1,835.5 | 1.52M |
June 23, 2025 | 1,815 | 1,831 | 1,831 | 1,848 | 1,805.5 | 655,286 |
June 20, 2025 | 1,795.5 | 1,832 | 1,832 | 1,839 | 1,780 | 1.77M |
June 19, 2025 | 1,839 | 1,794 | 1,794 | 1,840 | 1,778 | 1.33M |
June 18, 2025 | 1,831 | 1,833.5 | 1,833.5 | 1,850 | 1,806.5 | 1.25M |
June 17, 2025 | 1,835 | 1,840.5 | 1,840.5 | 1,862.5 | 1,815.5 | 1.36M |
June 16, 2025 | 1,792.5 | 1,829.5 | 1,829.5 | 1,849 | 1,785 | 1.35M |
June 13, 2025 | 1,769 | 1,792.5 | 1,792.5 | 1,822 | 1,744.5 | 1.33M |
June 12, 2025 | 1,821.5 | 1,784.5 | 1,784.5 | 1,828 | 1,766.5 | 1.6M |