930.60
-32.55(-3.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 955 | 963.15 | 963.15 | 972.4 | 950 | 45,657 |
| September 04, 2025 | 1,005 | 958.75 | 958.75 | 1,008 | 949.5 | 74,481 |
| September 03, 2025 | 991.55 | 996.6 | 996.6 | 1,001 | 985.5 | 60,375 |
| September 02, 2025 | 987.65 | 988.8 | 988.8 | 1,005 | 982.5 | 71,089 |
| September 01, 2025 | 999.4 | 987.65 | 987.65 | 1,012.45 | 985.05 | 49,265 |
| August 29, 2025 | 991.1 | 989 | 989 | 1,012.4 | 978.2 | 47,790 |
| August 28, 2025 | 1,005 | 991.6 | 991.6 | 1,013.3 | 979.9 | 94,813 |
| August 26, 2025 | 1,024 | 1,006.3 | 1,006.3 | 1,034.9 | 995.5 | 36,846 |
| August 25, 2025 | 1,010.1 | 1,025.2 | 1,025.2 | 1,028.3 | 1,010 | 27,455 |
| August 22, 2025 | 1,020.2 | 1,020.3 | 1,020.3 | 1,032.9 | 1,001.1 | 59,493 |
| August 21, 2025 | 1,030.4 | 1,025.2 | 1,025.2 | 1,042.4 | 1,025 | 24,534 |
| August 20, 2025 | 1,058.5 | 1,029.1 | 1,029.1 | 1,058.5 | 1,025 | 31,028 |
| August 19, 2025 | 1,021.6 | 1,048 | 1,048 | 1,056 | 1,015.3 | 68,375 |
| August 18, 2025 | 1,026 | 1,021.6 | 1,021.6 | 1,030.5 | 986.9 | 171,211 |
| August 14, 2025 | 1,100 | 1,017.2 | 1,017.2 | 1,129.5 | 1,003 | 317,651 |
| August 13, 2025 | 1,079 | 1,061.7 | 1,061.7 | 1,079 | 1,028 | 134,492 |
| August 12, 2025 | 1,045 | 1,077.8 | 1,077.8 | 1,084.9 | 1,036.4 | 78,377 |
| August 11, 2025 | 1,024 | 1,042.4 | 1,042.4 | 1,057.2 | 1,015.4 | 41,073 |
| August 08, 2025 | 1,026.2 | 1,024.6 | 1,024.6 | 1,056.1 | 1,012.8 | 42,454 |
| August 07, 2025 | 1,060 | 1,036.3 | 1,036.3 | 1,064.1 | 1,003.1 | 113,557 |
| August 06, 2025 | 1,135 | 1,064.2 | 1,064.2 | 1,137.4 | 1,064.2 | 89,901 |
| August 05, 2025 | 1,067.5 | 1,120.2 | 1,120.2 | 1,120.2 | 1,067.4 | 105,001 |
| August 04, 2025 | 1,030 | 1,066.9 | 1,066.9 | 1,090.2 | 1,030 | 93,354 |
| August 01, 2025 | 1,025.1 | 1,038.3 | 1,038.3 | 1,068.4 | 1,010 | 163,039 |
| July 31, 2025 | 1,005 | 1,017.6 | 1,017.6 | 1,045.3 | 1,005 | 40,597 |
| July 30, 2025 | 1,003 | 1,029.6 | 1,029.6 | 1,053.1 | 1,002 | 113,881 |
| July 29, 2025 | 1,020 | 1,003 | 1,003 | 1,023.2 | 972.4 | 121,171 |
| July 28, 2025 | 1,080 | 1,019.9 | 1,019.9 | 1,088.9 | 1,019.9 | 78,177 |
| July 25, 2025 | 1,100 | 1,077.5 | 1,077.5 | 1,104 | 1,054.3 | 72,696 |
| July 24, 2025 | 1,099.9 | 1,085.1 | 1,085.1 | 1,105 | 1,070 | 49,048 |
| July 23, 2025 | 1,115 | 1,100.5 | 1,100.5 | 1,121.4 | 1,098 | 59,224 |
| July 22, 2025 | 1,126.6 | 1,114.7 | 1,114.7 | 1,133.7 | 1,110.1 | 25,282 |
| July 21, 2025 | 1,135 | 1,121 | 1,121 | 1,147.6 | 1,115 | 30,145 |
| July 18, 2025 | 1,157.9 | 1,137 | 1,137 | 1,159.7 | 1,134 | 20,929 |
| July 17, 2025 | 1,168 | 1,157.9 | 1,157.9 | 1,178 | 1,135 | 80,096 |
| July 16, 2025 | 1,130.5 | 1,144.3 | 1,144.3 | 1,165 | 1,130.5 | 84,192 |
| July 15, 2025 | 1,139.3 | 1,129.6 | 1,129.6 | 1,150 | 1,126 | 45,325 |
| July 14, 2025 | 1,143.8 | 1,129.4 | 1,129.4 | 1,143.8 | 1,104 | 70,224 |
| July 11, 2025 | 1,191.9 | 1,144 | 1,144 | 1,198.9 | 1,130 | 55,654 |
| July 10, 2025 | 1,199 | 1,186 | 1,186 | 1,215 | 1,172.5 | 77,759 |
| July 09, 2025 | 1,130.2 | 1,185.2 | 1,185.2 | 1,186.7 | 1,130.2 | 112,451 |
| July 08, 2025 | 1,137.3 | 1,130.2 | 1,130.2 | 1,149.6 | 1,124.6 | 22,131 |
| July 07, 2025 | 1,145 | 1,150.6 | 1,150.6 | 1,155.1 | 1,124.9 | 42,304 |
| July 04, 2025 | 1,147.2 | 1,138.2 | 1,138.2 | 1,157 | 1,123 | 38,893 |
| July 03, 2025 | 1,141.9 | 1,143.8 | 1,143.8 | 1,165.8 | 1,136 | 41,497 |
| July 02, 2025 | 1,174.8 | 1,171.9 | 1,171.9 | 1,191.9 | 1,141.2 | 72,902 |
| July 01, 2025 | 1,171.9 | 1,174.8 | 1,174.8 | 1,181.3 | 1,157.4 | 49,805 |
| June 30, 2025 | 1,136.1 | 1,164 | 1,164 | 1,183.9 | 1,132.8 | 84,697 |
| June 27, 2025 | 1,164.4 | 1,136.1 | 1,136.1 | 1,172.8 | 1,119.1 | 91,121 |
| June 26, 2025 | 1,160 | 1,164 | 1,164 | 1,214.9 | 1,152 | 171,318 |
| June 25, 2025 | 1,202 | 1,157.1 | 1,157.1 | 1,213.7 | 1,152.4 | 173,585 |
| June 24, 2025 | 1,288 | 1,202.9 | 1,202.9 | 1,288 | 1,202.9 | 160,904 |
| June 23, 2025 | 1,240 | 1,266.2 | 1,266.2 | 1,307.2 | 1,232.6 | 381,644 |
| June 20, 2025 | 1,240 | 1,245 | 1,245 | 1,281.4 | 1,214.2 | 236,511 |
| June 19, 2025 | 1,210 | 1,228.6 | 1,228.6 | 1,251 | 1,210 | 101,476 |
| June 18, 2025 | 1,223.8 | 1,218.6 | 1,218.6 | 1,253.4 | 1,200 | 83,776 |
| June 17, 2025 | 1,280 | 1,223.2 | 1,223.2 | 1,289 | 1,214 | 177,353 |
| June 16, 2025 | 1,240 | 1,262.7 | 1,262.7 | 1,262.7 | 1,225.4 | 290,100 |
| June 13, 2025 | 1,190 | 1,202.6 | 1,202.6 | 1,235 | 1,168 | 83,023 |
| June 12, 2025 | 1,265 | 1,226.8 | 1,226.8 | 1,288.8 | 1,215.9 | 126,939 |