1,427.40
+10.1(+0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 1,330 | 1,300.9 | 1,300.9 | 1,336.9 | 1,279.3 | 589,790 |
| July 24, 2025 | 1,341.1 | 1,335.9 | 1,335.9 | 1,343.9 | 1,330 | 24,383 |
| July 23, 2025 | 1,345 | 1,340.4 | 1,340.4 | 1,345 | 1,324.2 | 149,267 |
| July 22, 2025 | 1,350 | 1,331.3 | 1,331.3 | 1,350 | 1,321 | 223,924 |
| July 21, 2025 | 1,459 | 1,331.3 | 1,331.3 | 1,465.9 | 1,320.8 | 731,071 |
| July 18, 2025 | 1,462.6 | 1,449.7 | 1,449.7 | 1,469 | 1,438.2 | 44,931 |
| July 17, 2025 | 1,450 | 1,462.6 | 1,462.6 | 1,483.8 | 1,420 | 101,384 |
| July 16, 2025 | 1,459.8 | 1,445.4 | 1,445.4 | 1,472 | 1,433.2 | 81,853 |
| July 15, 2025 | 1,449.2 | 1,448.2 | 1,448.2 | 1,525 | 1,439.1 | 86,578 |
| July 14, 2025 | 1,427.2 | 1,435.7 | 1,435.7 | 1,459 | 1,412 | 37,440 |
| July 11, 2025 | 1,413.9 | 1,420.6 | 1,420.6 | 1,434 | 1,388 | 251,343 |
| July 10, 2025 | 1,424.8 | 1,413.9 | 1,413.9 | 1,432.3 | 1,400.4 | 22,410 |
| July 09, 2025 | 1,400 | 1,424.8 | 1,424.8 | 1,430 | 1,390.4 | 41,972 |
| July 08, 2025 | 1,424 | 1,398.7 | 1,398.7 | 1,434.6 | 1,385 | 77,357 |
| July 07, 2025 | 1,407.1 | 1,413.4 | 1,413.4 | 1,424.9 | 1,392.6 | 37,975 |
| July 04, 2025 | 1,449.9 | 1,407.1 | 1,407.1 | 1,449.9 | 1,400.1 | 49,042 |
| July 03, 2025 | 1,406.6 | 1,442.1 | 1,442.1 | 1,475 | 1,388.3 | 147,648 |
| July 02, 2025 | 1,443 | 1,399.7 | 1,399.7 | 1,443 | 1,388.1 | 69,927 |
| July 01, 2025 | 1,429.8 | 1,437.6 | 1,437.6 | 1,445.8 | 1,417 | 32,825 |
| June 30, 2025 | 1,462.3 | 1,433.8 | 1,433.8 | 1,464 | 1,413.1 | 53,401 |
| June 27, 2025 | 1,458.9 | 1,451.6 | 1,451.6 | 1,466.7 | 1,426.2 | 79,293 |
| June 26, 2025 | 1,451.1 | 1,446 | 1,446 | 1,485 | 1,430 | 128,577 |
| June 25, 2025 | 1,410 | 1,400.7 | 1,400.7 | 1,431.9 | 1,390.1 | 71,799 |
| June 24, 2025 | 1,399.9 | 1,399.1 | 1,399.1 | 1,408.2 | 1,380 | 68,928 |
| June 23, 2025 | 1,337 | 1,370.4 | 1,370.4 | 1,375 | 1,337 | 55,692 |
| June 20, 2025 | 1,350 | 1,340.2 | 1,340.2 | 1,392 | 1,331.2 | 100,786 |
| June 19, 2025 | 1,404.2 | 1,355.3 | 1,355.3 | 1,404.9 | 1,347.1 | 77,553 |