1,288.90
-103.5(-7.43%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,385.9 | 1,288.9 | 1,288.9 | 1,385.9 | 1,281.2 | 630,678 |
October 16, 2025 | 1,390.4 | 1,392.4 | 1,392.4 | 1,401.9 | 1,380.1 | 89,893 |
October 15, 2025 | 1,377 | 1,390.4 | 1,390.4 | 1,398.9 | 1,370.3 | 56,989 |
October 14, 2025 | 1,409 | 1,370.7 | 1,370.7 | 1,409 | 1,368 | 138,210 |
October 13, 2025 | 1,378.9 | 1,407.8 | 1,407.8 | 1,430 | 1,360.2 | 746,062 |
October 10, 2025 | 1,380.3 | 1,380.1 | 1,380.1 | 1,388 | 1,365.1 | 59,264 |
October 09, 2025 | 1,370.7 | 1,381.7 | 1,381.7 | 1,389.8 | 1,365.8 | 82,657 |
October 08, 2025 | 1,392 | 1,375.5 | 1,375.5 | 1,400.6 | 1,364.4 | 60,123 |
October 07, 2025 | 1,399.9 | 1,392 | 1,392 | 1,409.5 | 1,380.8 | 142,790 |
October 06, 2025 | 1,400 | 1,399.4 | 1,399.4 | 1,400.4 | 1,387.3 | 91,440 |
October 03, 2025 | 1,398 | 1,410.9 | 1,410.9 | 1,417.7 | 1,380 | 238,288 |
October 01, 2025 | 1,345.7 | 1,400.8 | 1,400.8 | 1,404 | 1,326 | 229,265 |
September 30, 2025 | 1,332.5 | 1,353.2 | 1,353.2 | 1,369.3 | 1,330 | 281,341 |
September 29, 2025 | 1,376 | 1,335.8 | 1,335.8 | 1,396.6 | 1,330 | 202,647 |
September 26, 2025 | 1,419.4 | 1,377.5 | 1,377.5 | 1,424 | 1,366.9 | 322,485 |
September 25, 2025 | 1,389 | 1,416.5 | 1,416.5 | 1,430 | 1,370 | 446,021 |
September 24, 2025 | 1,357.5 | 1,391.2 | 1,391.2 | 1,398 | 1,354.2 | 345,602 |
September 23, 2025 | 1,351 | 1,357.5 | 1,357.5 | 1,365.2 | 1,341.5 | 96,596 |
September 22, 2025 | 1,363 | 1,360.6 | 1,360.6 | 1,393 | 1,353.1 | 122,829 |
September 19, 2025 | 1,385 | 1,363.4 | 1,363.4 | 1,385 | 1,348 | 203,725 |
September 18, 2025 | 1,360 | 1,388.7 | 1,388.7 | 1,400 | 1,360 | 449,064 |
September 17, 2025 | 1,330 | 1,360.2 | 1,360.2 | 1,388.8 | 1,330 | 551,597 |
September 16, 2025 | 1,329.9 | 1,323.6 | 1,323.6 | 1,342 | 1,317.5 | 253,259 |
September 15, 2025 | 1,290 | 1,322.1 | 1,322.1 | 1,328.2 | 1,265 | 394,367 |
September 12, 2025 | 1,300 | 1,292.6 | 1,292.6 | 1,309.5 | 1,282 | 188,559 |
September 11, 2025 | 1,296.7 | 1,298.3 | 1,298.3 | 1,315.8 | 1,295 | 78,483 |
September 10, 2025 | 1,314.8 | 1,296.7 | 1,296.7 | 1,330 | 1,291.4 | 209,236 |
September 09, 2025 | 1,340.9 | 1,305.1 | 1,305.1 | 1,351.5 | 1,300.9 | 314,425 |
September 08, 2025 | 1,339.9 | 1,336.7 | 1,336.7 | 1,353 | 1,328.1 | 98,289 |
September 05, 2025 | 1,355 | 1,340 | 1,340 | 1,363 | 1,335.6 | 61,830 |
September 04, 2025 | 1,380 | 1,356.8 | 1,356.8 | 1,387 | 1,345 | 173,852 |
September 03, 2025 | 1,388 | 1,382.4 | 1,382.4 | 1,398 | 1,371 | 202,567 |
September 02, 2025 | 1,403.1 | 1,391.9 | 1,391.9 | 1,404 | 1,381 | 231,750 |
September 01, 2025 | 1,399 | 1,403.2 | 1,403.2 | 1,425 | 1,387 | 496,050 |
August 29, 2025 | 1,343 | 1,399.9 | 1,399.9 | 1,410.6 | 1,323.1 | 803,603 |
August 28, 2025 | 1,350 | 1,343 | 1,343 | 1,361.7 | 1,331.5 | 107,560 |
August 26, 2025 | 1,375.2 | 1,363 | 1,363 | 1,390 | 1,352 | 133,578 |
August 25, 2025 | 1,392.9 | 1,387.8 | 1,387.8 | 1,403 | 1,380.2 | 149,977 |
August 22, 2025 | 1,388 | 1,398.6 | 1,398.6 | 1,409 | 1,374 | 261,810 |
August 21, 2025 | 1,361 | 1,395.8 | 1,395.8 | 1,401 | 1,354 | 255,606 |
August 20, 2025 | 1,344.9 | 1,363.4 | 1,363.4 | 1,375 | 1,333 | 191,540 |
August 19, 2025 | 1,345.5 | 1,347.9 | 1,347.9 | 1,355 | 1,317 | 222,940 |
August 18, 2025 | 1,334.3 | 1,346.5 | 1,346.5 | 1,349.4 | 1,310.2 | 264,328 |
August 14, 2025 | 1,307.7 | 1,334.2 | 1,334.2 | 1,344.4 | 1,296.9 | 608,207 |
August 13, 2025 | 1,308.5 | 1,296.8 | 1,296.8 | 1,325 | 1,285.2 | 429,270 |
August 12, 2025 | 1,259.1 | 1,301.9 | 1,301.9 | 1,313 | 1,259 | 484,064 |
August 11, 2025 | 1,240.1 | 1,259.1 | 1,259.1 | 1,265 | 1,229.6 | 147,013 |
August 08, 2025 | 1,233.9 | 1,237.8 | 1,237.8 | 1,253.4 | 1,221 | 153,506 |
August 07, 2025 | 1,200 | 1,244.6 | 1,244.6 | 1,252 | 1,199.8 | 214,138 |
August 06, 2025 | 1,244.5 | 1,209.8 | 1,209.8 | 1,248.4 | 1,198 | 232,160 |
August 05, 2025 | 1,244 | 1,242.6 | 1,242.6 | 1,269 | 1,236.9 | 105,904 |
August 04, 2025 | 1,244 | 1,237.4 | 1,237.4 | 1,250 | 1,222.8 | 233,202 |
August 01, 2025 | 1,248 | 1,246.3 | 1,246.3 | 1,275.9 | 1,240 | 166,931 |
July 31, 2025 | 1,239.8 | 1,248.3 | 1,248.3 | 1,272.8 | 1,216.2 | 302,809 |
July 30, 2025 | 1,238.1 | 1,239.8 | 1,239.8 | 1,260 | 1,235.4 | 361,319 |
July 29, 2025 | 1,273.7 | 1,238 | 1,238 | 1,292.8 | 1,232 | 335,573 |
July 28, 2025 | 1,306 | 1,273.7 | 1,273.7 | 1,325.5 | 1,268.4 | 214,005 |
July 25, 2025 | 1,356.4 | 1,308.2 | 1,308.2 | 1,357.1 | 1,300.2 | 301,082 |
July 24, 2025 | 1,350.1 | 1,365.6 | 1,365.6 | 1,401.3 | 1,347.3 | 1.31M |
July 23, 2025 | 1,261 | 1,354.9 | 1,354.9 | 1,374.5 | 1,253.4 | 6.12M |