1,562.20
-9.8(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 1,572 | 1,562.2 | 1,562.2 | 1,589.8 | 1,552 | 21,654 |
| September 08, 2025 | 1,610 | 1,572 | 1,572 | 1,610 | 1,568.1 | 24,874 |
| September 05, 2025 | 1,616 | 1,604.4 | 1,604.4 | 1,629 | 1,601 | 14,116 |
| September 04, 2025 | 1,646 | 1,616 | 1,616 | 1,650 | 1,610.3 | 20,034 |
| September 03, 2025 | 1,648 | 1,637.5 | 1,637.5 | 1,654.4 | 1,618 | 86,487 |
| September 02, 2025 | 1,606.6 | 1,645 | 1,645 | 1,649 | 1,606 | 33,404 |
| September 01, 2025 | 1,600 | 1,624.8 | 1,624.8 | 1,630 | 1,575.9 | 54,108 |
| August 29, 2025 | 1,561.4 | 1,600.1 | 1,600.1 | 1,604.8 | 1,561.4 | 39,769 |
| August 28, 2025 | 1,600 | 1,571.9 | 1,571.9 | 1,606.3 | 1,561 | 36,864 |
| August 26, 2025 | 1,581.6 | 1,600.1 | 1,600.1 | 1,610 | 1,566.4 | 64,589 |
| August 25, 2025 | 1,616.9 | 1,597.7 | 1,597.7 | 1,623.3 | 1,589.9 | 49,416 |
| August 22, 2025 | 1,606 | 1,604.2 | 1,604.2 | 1,610 | 1,591 | 32,614 |
| August 21, 2025 | 1,618.9 | 1,600.6 | 1,600.6 | 1,623.4 | 1,596 | 34,932 |
| August 20, 2025 | 1,622 | 1,610.9 | 1,610.9 | 1,627.2 | 1,597.1 | 32,817 |
| August 19, 2025 | 1,626.3 | 1,624.1 | 1,624.1 | 1,627 | 1,599.9 | 30,072 |
| August 18, 2025 | 1,609 | 1,602.4 | 1,602.4 | 1,627.4 | 1,596.2 | 28,055 |
| August 14, 2025 | 1,613.8 | 1,596.3 | 1,596.3 | 1,615 | 1,586.6 | 43,236 |
| August 13, 2025 | 1,648.4 | 1,601 | 1,601 | 1,648.5 | 1,594.1 | 68,201 |
| August 12, 2025 | 1,637.6 | 1,651.5 | 1,651.5 | 1,665 | 1,615.6 | 41,233 |
| August 11, 2025 | 1,610 | 1,635.3 | 1,635.3 | 1,645 | 1,598.8 | 55,726 |
| August 08, 2025 | 1,589.9 | 1,599.6 | 1,599.6 | 1,610.8 | 1,559 | 47,306 |
| August 07, 2025 | 1,608.9 | 1,583.2 | 1,583.2 | 1,608.9 | 1,563.5 | 89,497 |
| August 06, 2025 | 1,624.4 | 1,615.2 | 1,615.2 | 1,639.3 | 1,601.2 | 103,658 |
| August 05, 2025 | 1,643.9 | 1,639.5 | 1,639.5 | 1,651.9 | 1,611.2 | 50,230 |
| August 04, 2025 | 1,640 | 1,638 | 1,638 | 1,656 | 1,547.6 | 292,731 |
| August 01, 2025 | 1,923 | 1,645.6 | 1,645.6 | 1,975 | 1,621.3 | 944,043 |
| July 31, 2025 | 1,875 | 1,910.2 | 1,910.2 | 1,956 | 1,836.2 | 224,659 |
| July 30, 2025 | 1,850 | 1,891.3 | 1,891.3 | 1,899 | 1,825 | 171,473 |
| July 29, 2025 | 1,740.2 | 1,844.8 | 1,844.8 | 1,873.9 | 1,734.1 | 333,033 |
| July 28, 2025 | 1,734.3 | 1,740.2 | 1,740.2 | 1,780 | 1,717.3 | 78,315 |
| July 25, 2025 | 1,708.9 | 1,729.4 | 1,729.4 | 1,740 | 1,674.4 | 67,704 |
| July 24, 2025 | 1,701 | 1,708.9 | 1,708.9 | 1,714.9 | 1,695 | 22,513 |
| July 23, 2025 | 1,749.1 | 1,714 | 1,714 | 1,749.1 | 1,700.1 | 34,722 |
| July 22, 2025 | 1,774.6 | 1,749.7 | 1,749.7 | 1,789 | 1,739.8 | 54,139 |
| July 21, 2025 | 1,774.6 | 1,762.6 | 1,762.6 | 1,774.6 | 1,747.3 | 42,392 |
| July 18, 2025 | 1,780 | 1,757 | 1,757 | 1,793.3 | 1,748.1 | 60,150 |
| July 17, 2025 | 1,734 | 1,779.3 | 1,779.3 | 1,785 | 1,720.9 | 120,180 |
| July 16, 2025 | 1,712.9 | 1,718.8 | 1,718.8 | 1,740 | 1,693.6 | 71,683 |
| July 15, 2025 | 1,659 | 1,705.2 | 1,705.2 | 1,729 | 1,638 | 201,059 |
| July 14, 2025 | 1,621 | 1,614.7 | 1,614.7 | 1,628.8 | 1,571.5 | 86,778 |
| July 11, 2025 | 1,669.5 | 1,624.5 | 1,624.5 | 1,669.5 | 1,597.2 | 85,833 |
| July 10, 2025 | 1,668 | 1,656.3 | 1,656.3 | 1,684.9 | 1,643.1 | 41,591 |
| July 09, 2025 | 1,650.1 | 1,669.5 | 1,669.5 | 1,689.6 | 1,645.3 | 75,848 |
| July 08, 2025 | 1,723.6 | 1,643.8 | 1,643.8 | 1,740 | 1,616.9 | 131,439 |
| July 07, 2025 | 1,733.9 | 1,712.7 | 1,712.7 | 1,755.3 | 1,702 | 39,752 |
| July 04, 2025 | 1,734 | 1,731.9 | 1,731.9 | 1,769.8 | 1,723 | 80,038 |
| July 03, 2025 | 1,747 | 1,721.2 | 1,721.2 | 1,756.9 | 1,711.5 | 53,501 |
| July 02, 2025 | 1,731 | 1,733.7 | 1,733.7 | 1,759 | 1,725 | 66,138 |
| July 01, 2025 | 1,769.4 | 1,729.4 | 1,729.4 | 1,783.9 | 1,712 | 163,241 |
| June 30, 2025 | 1,686.1 | 1,747.1 | 1,747.1 | 1,759.8 | 1,663.7 | 405,160 |
| June 27, 2025 | 1,659 | 1,661.2 | 1,661.2 | 1,669.9 | 1,629.1 | 62,559 |
| June 26, 2025 | 1,688 | 1,643 | 1,643 | 1,708.9 | 1,635.3 | 40,128 |
| June 25, 2025 | 1,677 | 1,695.5 | 1,695.5 | 1,705 | 1,670.3 | 42,457 |
| June 24, 2025 | 1,717 | 1,677 | 1,677 | 1,717 | 1,666.3 | 21,874 |
| June 23, 2025 | 1,644.1 | 1,687.6 | 1,687.6 | 1,701.9 | 1,628 | 57,729 |
| June 20, 2025 | 1,650 | 1,652.3 | 1,652.3 | 1,668.9 | 1,640 | 23,167 |
| June 19, 2025 | 1,678.6 | 1,647.3 | 1,647.3 | 1,682.9 | 1,632.3 | 29,913 |
| June 18, 2025 | 1,688 | 1,676 | 1,676 | 1,698 | 1,664.8 | 18,823 |
| June 17, 2025 | 1,725 | 1,688.7 | 1,688.7 | 1,729 | 1,683.1 | 25,546 |
| June 16, 2025 | 1,679.8 | 1,714.6 | 1,714.6 | 1,721 | 1,649 | 55,225 |