851.80
-1.5(-0.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 873.9 | 853.3 | 853.3 | 881.1 | 850 | 182,770 |
September 25, 2025 | 900.4 | 877.3 | 877.3 | 919.8 | 865.1 | 241,163 |
September 24, 2025 | 861 | 896.7 | 896.7 | 908 | 853.2 | 369,897 |
September 23, 2025 | 874.7 | 858.9 | 858.9 | 882.9 | 856 | 105,240 |
September 22, 2025 | 899.9 | 874.8 | 874.8 | 899.9 | 867 | 132,061 |
September 19, 2025 | 892 | 904.7 | 904.7 | 909.8 | 875.3 | 172,390 |
September 18, 2025 | 921.2 | 888.1 | 888.1 | 922.6 | 885.5 | 164,114 |
September 17, 2025 | 914 | 909.7 | 909.7 | 918.8 | 905.8 | 77,990 |
September 16, 2025 | 920 | 912.5 | 912.5 | 935.1 | 908.2 | 135,492 |
September 15, 2025 | 923 | 918.8 | 918.8 | 927.2 | 912.6 | 111,041 |
September 12, 2025 | 909.2 | 918.8 | 918.8 | 930.9 | 901 | 209,057 |
September 11, 2025 | 930 | 907.1 | 907.1 | 931.3 | 903 | 190,276 |
September 10, 2025 | 930.5 | 926 | 926 | 941.9 | 914.3 | 418,373 |
September 09, 2025 | 940 | 921.8 | 921.8 | 957.1 | 915.1 | 269,585 |
September 08, 2025 | 976.9 | 933.8 | 933.8 | 988.3 | 921 | 326,670 |
September 05, 2025 | 1,024.8 | 966.5 | 966.5 | 1,054 | 956 | 578,998 |
September 04, 2025 | 1,017.5 | 1,016.4 | 1,016.4 | 1,040.4 | 1,004 | 349,560 |
September 03, 2025 | 992.6 | 1,013.4 | 1,013.4 | 1,046 | 985.1 | 585,580 |
September 02, 2025 | 1,025 | 990.4 | 990.4 | 1,028.9 | 970.6 | 562,060 |
September 01, 2025 | 1,011 | 1,021.2 | 1,021.2 | 1,031.7 | 952 | 692,609 |
August 29, 2025 | 982.7 | 1,010.35 | 1,010.35 | 1,035 | 965 | 715,133 |
August 28, 2025 | 989 | 977.85 | 977.85 | 1,007.3 | 972.8 | 182,816 |
August 26, 2025 | 990 | 998.25 | 998.25 | 1,009 | 970.3 | 271,702 |
August 25, 2025 | 981 | 1,003.75 | 1,003.75 | 1,015.75 | 964 | 339,102 |
August 22, 2025 | 934.85 | 980.2 | 980.2 | 1,018.7 | 929.8 | 941,594 |
August 21, 2025 | 925 | 941.7 | 941.7 | 955 | 918.05 | 236,441 |
August 20, 2025 | 925.3 | 926.9 | 926.9 | 946.15 | 901.7 | 335,435 |
August 19, 2025 | 856.65 | 914.85 | 914.85 | 923.45 | 840 | 702,028 |
August 18, 2025 | 960 | 856.65 | 856.65 | 967.1 | 852 | 666,449 |
August 14, 2025 | 1,000 | 956.6 | 956.6 | 1,046.9 | 950 | 402,628 |
August 13, 2025 | 1,056.05 | 1,003.2 | 1,003.2 | 1,088 | 987.05 | 356,957 |
August 12, 2025 | 1,015.05 | 1,058.4 | 1,058.4 | 1,066 | 1,011.55 | 343,799 |
August 11, 2025 | 962.3 | 1,016.95 | 1,016.95 | 1,033.9 | 900.1 | 822,832 |
August 08, 2025 | 1,075 | 989.25 | 989.25 | 1,090.75 | 976.5 | 383,977 |
August 07, 2025 | 1,035 | 1,083.8 | 1,083.8 | 1,120 | 1,025.55 | 1.19M |
August 06, 2025 | 1,045 | 1,050.4 | 1,050.4 | 1,055 | 986 | 405,663 |
August 05, 2025 | 1,020.05 | 1,052.75 | 1,052.75 | 1,059 | 1,020.05 | 364,816 |
August 04, 2025 | 999.9 | 1,018.1 | 1,018.1 | 1,024.05 | 993.7 | 311,024 |
August 01, 2025 | 977.15 | 1,004.45 | 1,004.45 | 1,045.5 | 975 | 944,683 |
July 31, 2025 | 913 | 980.55 | 980.55 | 987 | 898.85 | 552,172 |
July 30, 2025 | 938 | 937.95 | 937.95 | 942 | 925.5 | 250,671 |
July 29, 2025 | 919 | 938.3 | 938.3 | 958 | 902.75 | 733,559 |
July 28, 2025 | 879.55 | 924.1 | 924.1 | 930.5 | 865.4 | 898,609 |
July 25, 2025 | 884.8 | 879.55 | 879.55 | 916.55 | 870.15 | 2.03M |
July 24, 2025 | 854 | 888.45 | 888.45 | 945.75 | 846 | 7.51M |
July 23, 2025 | 771.95 | 846.25 | 846.25 | 868 | 771.35 | 4.52M |
July 22, 2025 | 775.9 | 774.35 | 774.35 | 807.9 | 769 | 585,912 |
July 21, 2025 | 771.9 | 773.9 | 773.9 | 780 | 753.55 | 322,855 |
July 18, 2025 | 769.4 | 770.75 | 770.75 | 784 | 763.85 | 336,226 |
July 17, 2025 | 761.05 | 762.9 | 762.9 | 773.5 | 748 | 304,704 |
July 16, 2025 | 744.1 | 758.1 | 758.1 | 765 | 738.2 | 294,767 |
July 15, 2025 | 738.1 | 746.75 | 746.75 | 751.75 | 735.95 | 352,334 |
July 14, 2025 | 733.95 | 735.95 | 735.95 | 765 | 720 | 1.3M |
July 11, 2025 | 673.2 | 732.15 | 732.15 | 744.5 | 668.3 | 3.45M |
July 10, 2025 | 669.75 | 673.1 | 673.1 | 681.8 | 660 | 128,079 |
July 09, 2025 | 668.95 | 667.3 | 667.3 | 682.7 | 662.2 | 139,920 |
July 08, 2025 | 662 | 669.05 | 669.05 | 678 | 653.7 | 247,776 |
July 07, 2025 | 657 | 661.4 | 661.4 | 667 | 642.85 | 378,721 |
July 04, 2025 | 620.15 | 647.2 | 647.2 | 660 | 620 | 191,925 |
July 03, 2025 | 625.5 | 622.6 | 622.6 | 630.25 | 619.75 | 35,107 |