1,153.60
-14.9(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,165 | 1,153.6 | 1,153.6 | 1,165.7 | 1,133.3 | 126,854 |
| September 25, 2025 | 1,191 | 1,168.5 | 1,168.5 | 1,201.9 | 1,162.9 | 84,914 |
| September 24, 2025 | 1,207 | 1,191 | 1,191 | 1,223.4 | 1,185.3 | 115,248 |
| September 23, 2025 | 1,237.8 | 1,210.9 | 1,210.9 | 1,252 | 1,205.1 | 144,399 |
| September 22, 2025 | 1,255.3 | 1,235.2 | 1,235.2 | 1,261.8 | 1,230.1 | 149,682 |
| September 19, 2025 | 1,309 | 1,255.3 | 1,255.3 | 1,313 | 1,251 | 313,959 |
| September 18, 2025 | 1,328.1 | 1,313.9 | 1,313.9 | 1,359 | 1,310 | 650,927 |
| September 17, 2025 | 1,225 | 1,379.7 | 1,379.7 | 1,414.4 | 1,219.3 | 4.33M |
| September 16, 2025 | 1,215 | 1,225.4 | 1,225.4 | 1,231.8 | 1,212.5 | 33,920 |
| September 15, 2025 | 1,222 | 1,217.8 | 1,217.8 | 1,234.5 | 1,214.8 | 82,822 |
| September 12, 2025 | 1,236 | 1,225.5 | 1,225.5 | 1,243 | 1,222 | 36,164 |
| September 11, 2025 | 1,235.1 | 1,235 | 1,235 | 1,259 | 1,228.4 | 53,879 |
| September 10, 2025 | 1,243 | 1,235.1 | 1,235.1 | 1,248 | 1,225.5 | 65,642 |
| September 09, 2025 | 1,252 | 1,236.6 | 1,236.6 | 1,254 | 1,232 | 41,201 |
| September 08, 2025 | 1,243.9 | 1,245 | 1,245 | 1,250 | 1,234.1 | 27,590 |
| September 05, 2025 | 1,250 | 1,243.4 | 1,243.4 | 1,250 | 1,234.9 | 50,038 |
| September 04, 2025 | 1,250 | 1,250 | 1,250 | 1,252 | 1,231 | 94,101 |
| September 03, 2025 | 1,260 | 1,240.2 | 1,240.2 | 1,263.2 | 1,230 | 62,433 |
| September 02, 2025 | 1,220 | 1,241.2 | 1,241.2 | 1,260 | 1,220 | 61,162 |
| September 01, 2025 | 1,241.1 | 1,223 | 1,223 | 1,250 | 1,212.7 | 78,526 |
| August 29, 2025 | 1,238 | 1,241.1 | 1,241.1 | 1,251.2 | 1,226 | 37,103 |
| August 28, 2025 | 1,251.5 | 1,237.8 | 1,237.8 | 1,255.2 | 1,219.1 | 40,833 |
| August 26, 2025 | 1,241.5 | 1,242.7 | 1,242.7 | 1,259 | 1,225 | 59,188 |
| August 25, 2025 | 1,265 | 1,241.5 | 1,241.5 | 1,272 | 1,240 | 43,773 |
| August 22, 2025 | 1,270.5 | 1,265.2 | 1,265.2 | 1,289.9 | 1,260.7 | 58,902 |
| August 21, 2025 | 1,266.1 | 1,263.6 | 1,263.6 | 1,304.9 | 1,260.9 | 61,705 |
| August 20, 2025 | 1,265 | 1,266.1 | 1,266.1 | 1,277.1 | 1,247.7 | 48,133 |
| August 19, 2025 | 1,279 | 1,264.8 | 1,264.8 | 1,286 | 1,259 | 46,704 |
| August 18, 2025 | 1,285 | 1,269.8 | 1,269.8 | 1,305.8 | 1,261.9 | 53,323 |
| August 14, 2025 | 1,332.7 | 1,282.9 | 1,282.9 | 1,342.4 | 1,273.2 | 71,732 |
| August 13, 2025 | 1,340 | 1,333 | 1,333 | 1,340.1 | 1,324 | 61,092 |
| August 12, 2025 | 1,363.8 | 1,343.6 | 1,343.6 | 1,374 | 1,312.3 | 101,644 |
| August 11, 2025 | 1,352.3 | 1,367.3 | 1,367.3 | 1,377.9 | 1,321.4 | 48,783 |
| August 08, 2025 | 1,350 | 1,352.3 | 1,352.3 | 1,368 | 1,325 | 58,697 |
| August 07, 2025 | 1,377.5 | 1,344.3 | 1,344.3 | 1,377.5 | 1,311.2 | 73,286 |
| August 06, 2025 | 1,376 | 1,377.6 | 1,377.6 | 1,396.2 | 1,362 | 73,526 |
| August 05, 2025 | 1,387 | 1,382.6 | 1,382.6 | 1,399 | 1,361 | 40,399 |
| August 04, 2025 | 1,386 | 1,377 | 1,373.6 | 1,391.8 | 1,362.3 | 60,536 |
| August 01, 2025 | 1,437.5 | 1,374.3 | 1,374.3 | 1,439.5 | 1,366.9 | 83,339 |
| July 31, 2025 | 1,400 | 1,429.6 | 1,429.6 | 1,460 | 1,400 | 155,145 |
| July 30, 2025 | 1,426.2 | 1,424.5 | 1,424.5 | 1,442 | 1,399 | 105,065 |
| July 29, 2025 | 1,385.9 | 1,422.2 | 1,422.2 | 1,433.5 | 1,348.1 | 117,831 |
| July 28, 2025 | 1,391.4 | 1,385.9 | 1,385.9 | 1,414.9 | 1,366.1 | 97,838 |
| July 25, 2025 | 1,430.1 | 1,397.5 | 1,397.5 | 1,430.1 | 1,375 | 141,935 |
| July 24, 2025 | 1,443.9 | 1,430.3 | 1,430.3 | 1,502.3 | 1,420.5 | 447,149 |
| July 23, 2025 | 1,398 | 1,442.1 | 1,442.1 | 1,455.9 | 1,383.6 | 277,548 |
| July 22, 2025 | 1,379 | 1,398.4 | 1,398.4 | 1,427.4 | 1,357 | 281,850 |
| July 21, 2025 | 1,410.2 | 1,388.6 | 1,388.6 | 1,424.5 | 1,382 | 105,738 |
| July 18, 2025 | 1,413 | 1,408.2 | 1,408.2 | 1,414.6 | 1,385.1 | 101,928 |
| July 17, 2025 | 1,415 | 1,406.3 | 1,406.3 | 1,446.5 | 1,399 | 151,407 |
| July 16, 2025 | 1,410.5 | 1,410 | 1,410 | 1,431.3 | 1,397.6 | 174,596 |
| July 15, 2025 | 1,361 | 1,402.4 | 1,402.4 | 1,437 | 1,361 | 613,057 |
| July 14, 2025 | 1,355.3 | 1,365.1 | 1,365.1 | 1,375 | 1,343.9 | 109,447 |
| July 11, 2025 | 1,363.3 | 1,350.2 | 1,350.2 | 1,370 | 1,324.6 | 254,879 |
| July 10, 2025 | 1,406 | 1,356.8 | 1,356.8 | 1,417 | 1,350.5 | 150,768 |
| July 09, 2025 | 1,406 | 1,401.2 | 1,401.2 | 1,429.7 | 1,384.3 | 251,645 |
| July 08, 2025 | 1,370.1 | 1,406.1 | 1,406.1 | 1,430 | 1,361.8 | 362,198 |
| July 07, 2025 | 1,355.2 | 1,396.1 | 1,396.1 | 1,439.9 | 1,333 | 787,722 |
| July 04, 2025 | 1,429 | 1,355.2 | 1,355.2 | 1,450 | 1,341 | 2.23M |
| July 03, 2025 | 1,235 | 1,425.5 | 1,425.5 | 1,474.9 | 1,224.3 | 8.33M |