1,275.00
-13.5(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 1,330.7 | 1,288.5 | 1,288.5 | 1,335 | 1,277.6 | 21,066 |
| October 21, 2025 | 1,340 | 1,330.7 | 1,330.7 | 1,370 | 1,320 | 5,679 |
| October 20, 2025 | 1,287 | 1,313.5 | 1,313.5 | 1,318 | 1,280 | 25,134 |
| October 17, 2025 | 1,304.5 | 1,286.6 | 1,286.6 | 1,304.5 | 1,284 | 20,565 |
| October 16, 2025 | 1,320.9 | 1,293 | 1,293 | 1,329.8 | 1,281.9 | 45,587 |
| October 15, 2025 | 1,301.4 | 1,314 | 1,314 | 1,316 | 1,296.3 | 16,428 |
| October 14, 2025 | 1,309.4 | 1,294.6 | 1,294.6 | 1,322.5 | 1,287.9 | 138,374 |
| October 13, 2025 | 1,310 | 1,309.4 | 1,309.4 | 1,326.1 | 1,282.6 | 143,807 |
| October 10, 2025 | 1,328.7 | 1,310.6 | 1,310.6 | 1,340.4 | 1,305.7 | 17,940 |
| October 09, 2025 | 1,343.8 | 1,322 | 1,322 | 1,356.2 | 1,314.2 | 83,259 |
| October 08, 2025 | 1,370.4 | 1,336.8 | 1,336.8 | 1,377.1 | 1,326.6 | 24,818 |
| October 07, 2025 | 1,350.7 | 1,350.1 | 1,350.1 | 1,360 | 1,344 | 22,097 |
| October 06, 2025 | 1,345.9 | 1,350.7 | 1,350.7 | 1,400 | 1,335 | 109,160 |
| October 03, 2025 | 1,332 | 1,338.9 | 1,338.9 | 1,343.7 | 1,323 | 16,101 |
| October 01, 2025 | 1,320 | 1,335.7 | 1,335.7 | 1,347.5 | 1,308.1 | 23,441 |
| September 30, 2025 | 1,327.7 | 1,325 | 1,325 | 1,334.2 | 1,310.8 | 29,139 |
| September 29, 2025 | 1,312 | 1,325.1 | 1,325.1 | 1,332.9 | 1,306.9 | 26,267 |
| September 26, 2025 | 1,368.1 | 1,317.2 | 1,317.2 | 1,368.1 | 1,309.9 | 19,609 |
| September 25, 2025 | 1,359 | 1,360.9 | 1,360.9 | 1,367.2 | 1,350 | 20,665 |
| September 24, 2025 | 1,385.8 | 1,357.9 | 1,357.9 | 1,392.7 | 1,351.2 | 18,826 |
| September 23, 2025 | 1,405 | 1,385.7 | 1,385.7 | 1,405 | 1,373.1 | 21,578 |
| September 22, 2025 | 1,431.6 | 1,393.8 | 1,393.8 | 1,460 | 1,382.5 | 43,428 |
| September 19, 2025 | 1,459.5 | 1,444.7 | 1,444.7 | 1,461.8 | 1,431.6 | 21,124 |
| September 18, 2025 | 1,438.1 | 1,459.5 | 1,459.5 | 1,475 | 1,420 | 56,498 |
| September 17, 2025 | 1,429 | 1,433.3 | 1,433.3 | 1,439 | 1,414.8 | 15,544 |
| September 16, 2025 | 1,429 | 1,423.6 | 1,423.6 | 1,460 | 1,418.5 | 26,238 |
| September 15, 2025 | 1,427.3 | 1,423.2 | 1,423.2 | 1,487.4 | 1,408 | 105,398 |
| September 12, 2025 | 1,424.8 | 1,427.4 | 1,427.4 | 1,442.4 | 1,418.2 | 17,185 |
| September 11, 2025 | 1,429 | 1,417.3 | 1,417.3 | 1,447.2 | 1,404 | 21,731 |
| September 10, 2025 | 1,437.7 | 1,435.5 | 1,435.5 | 1,455 | 1,416.5 | 20,490 |
| September 09, 2025 | 1,460 | 1,416.5 | 1,416.5 | 1,460 | 1,408.1 | 23,692 |
| September 08, 2025 | 1,462.3 | 1,450.7 | 1,450.7 | 1,462.3 | 1,421.3 | 33,058 |
| September 05, 2025 | 1,460 | 1,462.3 | 1,462.3 | 1,478.8 | 1,439.1 | 33,743 |
| September 04, 2025 | 1,500 | 1,448.4 | 1,448.4 | 1,500 | 1,435.1 | 99,871 |
| September 03, 2025 | 1,405 | 1,434.8 | 1,434.8 | 1,441.8 | 1,399.8 | 45,070 |
| September 02, 2025 | 1,372.5 | 1,400.3 | 1,400.3 | 1,408.9 | 1,354.1 | 34,663 |
| September 01, 2025 | 1,369.9 | 1,372.5 | 1,372.5 | 1,385.7 | 1,339.2 | 24,587 |
| August 29, 2025 | 1,338.7 | 1,362.7 | 1,362.7 | 1,402.6 | 1,337.4 | 54,043 |
| August 28, 2025 | 1,380 | 1,351 | 1,351 | 1,388.1 | 1,340 | 29,175 |
| August 26, 2025 | 1,340 | 1,392.1 | 1,392.1 | 1,419.1 | 1,321.1 | 126,256 |
| August 25, 2025 | 1,360 | 1,339 | 1,339 | 1,360 | 1,329.1 | 22,887 |
| August 22, 2025 | 1,354.4 | 1,349.9 | 1,349.9 | 1,359.6 | 1,332.9 | 16,294 |
| August 21, 2025 | 1,349.9 | 1,352.9 | 1,352.9 | 1,368 | 1,336 | 68,046 |
| August 20, 2025 | 1,345 | 1,346.8 | 1,346.8 | 1,350 | 1,320.6 | 36,731 |
| August 19, 2025 | 1,338.8 | 1,334.6 | 1,334.6 | 1,338.8 | 1,294 | 73,180 |
| August 18, 2025 | 1,300 | 1,341.2 | 1,341.2 | 1,360 | 1,299.9 | 76,490 |
| August 14, 2025 | 1,308.8 | 1,305.3 | 1,305.3 | 1,315.9 | 1,293.7 | 20,402 |
| August 13, 2025 | 1,300.2 | 1,310.4 | 1,310.4 | 1,318.4 | 1,272.6 | 34,889 |
| August 12, 2025 | 1,312 | 1,293.4 | 1,293.4 | 1,314.5 | 1,282.3 | 20,608 |
| August 11, 2025 | 1,331.2 | 1,312.1 | 1,312.1 | 1,331.2 | 1,300.1 | 16,858 |
| August 08, 2025 | 1,306.1 | 1,324.2 | 1,324.2 | 1,345.5 | 1,306.1 | 34,670 |
| August 07, 2025 | 1,304.7 | 1,318.1 | 1,318.1 | 1,323 | 1,296.4 | 29,734 |
| August 06, 2025 | 1,296 | 1,306.6 | 1,306.6 | 1,313.9 | 1,281 | 31,973 |
| August 05, 2025 | 1,302 | 1,290.4 | 1,290.4 | 1,302 | 1,277.3 | 64,511 |
| August 04, 2025 | 1,294.1 | 1,294.2 | 1,294.2 | 1,302.9 | 1,263.7 | 24,804 |
| August 01, 2025 | 1,275 | 1,287.3 | 1,287.3 | 1,311.4 | 1,274.2 | 45,584 |
| July 31, 2025 | 1,273.3 | 1,271.9 | 1,271.9 | 1,291 | 1,261 | 41,867 |
| July 30, 2025 | 1,291.8 | 1,293.9 | 1,293.9 | 1,299 | 1,284 | 26,089 |
| July 29, 2025 | 1,287 | 1,285 | 1,285 | 1,299 | 1,244.5 | 79,238 |
| July 28, 2025 | 1,301 | 1,280.4 | 1,280.4 | 1,329.6 | 1,275.1 | 49,278 |