1,037.75
+8.65(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 1,029.1 | 1,037.75 | 1,037.75 | 1,070.05 | 1,029.1 | 118,131 |
| September 08, 2025 | 1,006.8 | 1,029.1 | 1,029.1 | 1,035.1 | 990 | 459,211 |
| September 05, 2025 | 1,020 | 1,001.8 | 1,001.8 | 1,021.2 | 980.5 | 70,894 |
| September 04, 2025 | 1,041 | 1,014.05 | 1,014.05 | 1,050.2 | 990 | 465,531 |
| September 03, 2025 | 944.85 | 986.25 | 986.25 | 992 | 930.05 | 685,531 |
| September 02, 2025 | 928.6 | 956.8 | 956.8 | 963.6 | 921.9 | 102,526 |
| September 01, 2025 | 912.7 | 926.75 | 926.75 | 936.05 | 912.7 | 62,599 |
| August 29, 2025 | 905.85 | 910.9 | 910.9 | 917.4 | 894.4 | 32,655 |
| August 28, 2025 | 909.6 | 900.65 | 900.65 | 921.05 | 898.95 | 45,862 |
| August 26, 2025 | 924.95 | 909.6 | 909.6 | 926.55 | 900 | 46,219 |
| August 25, 2025 | 910 | 922 | 922 | 926 | 909.95 | 35,476 |
| August 22, 2025 | 907.3 | 914 | 914 | 923.9 | 905.65 | 18,639 |
| August 21, 2025 | 928.3 | 912.9 | 912.9 | 928.3 | 909.7 | 28,512 |
| August 20, 2025 | 920 | 922.2 | 922.2 | 940 | 917.95 | 44,785 |
| August 19, 2025 | 926.9 | 920.65 | 920.65 | 936.95 | 913.55 | 76,069 |
| August 18, 2025 | 935 | 919.95 | 919.95 | 944.35 | 900.9 | 59,011 |
| August 14, 2025 | 930 | 915.15 | 915.15 | 943.6 | 910 | 65,800 |
| August 13, 2025 | 890.4 | 928.6 | 928.6 | 938.65 | 890.4 | 60,236 |
| August 12, 2025 | 913.5 | 893.65 | 893.65 | 918.8 | 889.2 | 21,879 |
| August 11, 2025 | 901 | 913.5 | 913.5 | 920 | 900.25 | 11,825 |
| August 08, 2025 | 923 | 907.6 | 907.6 | 923 | 905.5 | 11,955 |
| August 07, 2025 | 923.1 | 913.35 | 913.35 | 933 | 907 | 26,452 |
| August 06, 2025 | 924.9 | 927.95 | 927.95 | 945.55 | 922.95 | 35,313 |
| August 05, 2025 | 947.2 | 923.95 | 923.95 | 964.6 | 906 | 170,838 |
| August 04, 2025 | 978.95 | 940.05 | 940.05 | 986.95 | 934.1 | 34,784 |
| August 01, 2025 | 974 | 965.15 | 965.15 | 989.65 | 957.6 | 77,403 |
| July 31, 2025 | 977 | 972.1 | 972.1 | 1,007.5 | 961.9 | 91,581 |
| July 30, 2025 | 1,005 | 994 | 993.5 | 1,020 | 991.2 | 34,514 |
| July 29, 2025 | 1,020 | 1,004.8 | 1,004.29 | 1,032.8 | 973.8 | 92,449 |
| July 28, 2025 | 972 | 1,036.1 | 1,035.58 | 1,078.3 | 952 | 117,565 |
| July 25, 2025 | 1,011.9 | 995.2 | 994.7 | 1,013.5 | 986.1 | 30,939 |
| July 24, 2025 | 1,045.5 | 1,010.2 | 1,009.69 | 1,048 | 999.4 | 55,711 |
| July 23, 2025 | 1,044 | 1,032.6 | 1,032.08 | 1,047 | 1,026.7 | 15,503 |
| July 22, 2025 | 1,038.2 | 1,036.7 | 1,036.18 | 1,058.5 | 1,032.5 | 18,383 |
| July 21, 2025 | 1,051.8 | 1,045.4 | 1,044.87 | 1,080.7 | 1,038 | 39,238 |
| July 18, 2025 | 1,048.4 | 1,062.6 | 1,062.07 | 1,073.3 | 1,044.9 | 43,447 |
| July 17, 2025 | 1,071 | 1,048.4 | 1,047.87 | 1,075.6 | 1,042.6 | 45,625 |
| July 16, 2025 | 1,104.2 | 1,070.6 | 1,070.06 | 1,104.2 | 1,067 | 17,340 |
| July 15, 2025 | 1,079.3 | 1,093.3 | 1,092.75 | 1,101.6 | 1,070 | 34,286 |
| July 14, 2025 | 1,070.7 | 1,068.6 | 1,068.06 | 1,086 | 1,050 | 24,897 |
| July 11, 2025 | 1,093 | 1,070.7 | 1,070.7 | 1,099.5 | 1,055.1 | 22,107 |
| July 10, 2025 | 1,073.8 | 1,095.3 | 1,095.3 | 1,101.9 | 1,071.7 | 36,087 |
| July 09, 2025 | 1,038.6 | 1,081.4 | 1,081.4 | 1,089 | 1,037.5 | 92,197 |
| July 08, 2025 | 1,027 | 1,047.1 | 1,047.1 | 1,056.9 | 1,024.4 | 60,033 |
| July 07, 2025 | 1,033.6 | 1,026.8 | 1,026.8 | 1,047 | 1,018 | 57,792 |
| July 04, 2025 | 1,022.1 | 1,027.4 | 1,027.4 | 1,034.3 | 1,021 | 40,623 |
| July 03, 2025 | 1,041.5 | 1,028.8 | 1,028.8 | 1,041.5 | 1,023.7 | 47,829 |
| July 02, 2025 | 1,019 | 1,031.2 | 1,031.2 | 1,053.5 | 1,016.2 | 101,217 |
| July 01, 2025 | 1,055 | 1,021.5 | 1,021.5 | 1,060 | 1,016 | 51,713 |
| June 30, 2025 | 1,037.8 | 1,054 | 1,054 | 1,069 | 1,022 | 85,750 |
| June 27, 2025 | 1,030 | 1,031.4 | 1,031.4 | 1,053.3 | 1,028.1 | 69,211 |
| June 26, 2025 | 1,050 | 1,034.8 | 1,034.8 | 1,068 | 1,023.9 | 56,490 |
| June 25, 2025 | 1,002 | 1,049.4 | 1,049.4 | 1,069.1 | 1,000 | 143,177 |
| June 24, 2025 | 998 | 1,001.7 | 1,001.7 | 1,031.4 | 991.2 | 142,812 |
| June 23, 2025 | 1,013.9 | 992 | 992 | 1,041.8 | 975.1 | 213,016 |
| June 20, 2025 | 1,042 | 1,013.9 | 1,013.9 | 1,068.2 | 1,011 | 133,905 |
| June 19, 2025 | 1,086.7 | 1,061 | 1,061 | 1,087 | 1,052.2 | 19,584 |
| June 18, 2025 | 1,075 | 1,082.6 | 1,082.6 | 1,093.6 | 1,071.8 | 70,037 |
| June 17, 2025 | 1,105 | 1,081.2 | 1,081.2 | 1,105 | 1,080 | 30,270 |
| June 16, 2025 | 1,073.2 | 1,105.7 | 1,105.7 | 1,110 | 1,073 | 27,969 |