1,577.70
+13.6(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,565.4 | 1,577.7 | 1,577.7 | 1,584 | 1,549.2 | 28,321 |
| September 04, 2025 | 1,581.1 | 1,564.1 | 1,564.1 | 1,598 | 1,560 | 31,012 |
| September 03, 2025 | 1,599.9 | 1,578.2 | 1,578.2 | 1,600 | 1,572.5 | 27,776 |
| September 02, 2025 | 1,604.9 | 1,599.1 | 1,599.1 | 1,609.9 | 1,588.2 | 38,546 |
| September 01, 2025 | 1,570.9 | 1,608.8 | 1,608.8 | 1,617 | 1,557 | 45,609 |
| August 29, 2025 | 1,601.4 | 1,570.9 | 1,570.9 | 1,615 | 1,570 | 31,375 |
| August 28, 2025 | 1,579.5 | 1,614.8 | 1,614.8 | 1,627.1 | 1,545.2 | 35,624 |
| August 26, 2025 | 1,595.5 | 1,579.4 | 1,579.4 | 1,609.9 | 1,560 | 35,450 |
| August 25, 2025 | 1,588.9 | 1,593.7 | 1,593.7 | 1,613 | 1,580 | 40,208 |
| August 22, 2025 | 1,634 | 1,597.5 | 1,597.5 | 1,638.4 | 1,577.3 | 56,564 |
| August 21, 2025 | 1,640 | 1,634.2 | 1,634.2 | 1,640 | 1,614 | 27,474 |
| August 20, 2025 | 1,658.9 | 1,630.9 | 1,630.9 | 1,659.9 | 1,614.8 | 46,914 |
| August 19, 2025 | 1,645 | 1,659.9 | 1,659.9 | 1,684 | 1,641.6 | 34,588 |
| August 18, 2025 | 1,630 | 1,647.7 | 1,647.7 | 1,719.9 | 1,621.6 | 77,312 |
| August 14, 2025 | 1,620 | 1,620 | 1,620 | 1,639.9 | 1,610.1 | 34,982 |
| August 13, 2025 | 1,647.7 | 1,617.2 | 1,617.2 | 1,649.9 | 1,606.9 | 40,184 |
| August 12, 2025 | 1,625.5 | 1,640.1 | 1,640.1 | 1,649 | 1,625.5 | 31,918 |
| August 11, 2025 | 1,647.4 | 1,640 | 1,640 | 1,655 | 1,615 | 37,981 |
| August 08, 2025 | 1,650 | 1,623.8 | 1,623.8 | 1,664.1 | 1,600.1 | 36,698 |
| August 07, 2025 | 1,620 | 1,650.6 | 1,650.6 | 1,659.9 | 1,607.1 | 48,868 |
| August 06, 2025 | 1,649.9 | 1,640.8 | 1,640.8 | 1,654 | 1,620.1 | 36,080 |
| August 05, 2025 | 1,659.9 | 1,646.9 | 1,646.9 | 1,660 | 1,624.7 | 47,931 |
| August 04, 2025 | 1,654.8 | 1,648.2 | 1,648.2 | 1,669.9 | 1,627.1 | 51,306 |
| August 01, 2025 | 1,669.9 | 1,646.4 | 1,646.4 | 1,669.9 | 1,641 | 30,036 |
| July 31, 2025 | 1,635 | 1,662 | 1,662 | 1,670.7 | 1,635 | 45,848 |
| July 30, 2025 | 1,640.1 | 1,665.4 | 1,665.4 | 1,680 | 1,640.1 | 33,847 |
| July 29, 2025 | 1,611.2 | 1,642.7 | 1,642.7 | 1,729.6 | 1,611.2 | 151,407 |
| July 28, 2025 | 1,685 | 1,645.2 | 1,645.2 | 1,690 | 1,611.1 | 60,160 |
| July 25, 2025 | 1,660 | 1,678.3 | 1,678.3 | 1,688.7 | 1,617.2 | 59,640 |
| July 24, 2025 | 1,679.8 | 1,674.7 | 1,674.7 | 1,688 | 1,650 | 51,795 |
| July 23, 2025 | 1,690 | 1,683.3 | 1,683.3 | 1,695 | 1,658.9 | 49,025 |
| July 22, 2025 | 1,679.9 | 1,676.2 | 1,676.2 | 1,705 | 1,645.3 | 75,159 |
| July 21, 2025 | 1,630.8 | 1,673.5 | 1,673.5 | 1,685 | 1,608 | 101,689 |
| July 18, 2025 | 1,540.4 | 1,620.3 | 1,620.3 | 1,639 | 1,520.3 | 73,176 |
| July 17, 2025 | 1,551.1 | 1,542.9 | 1,542.9 | 1,575 | 1,530.1 | 41,295 |
| July 16, 2025 | 1,558 | 1,565.3 | 1,565.3 | 1,600 | 1,541.1 | 59,791 |
| July 15, 2025 | 1,513.5 | 1,556.8 | 1,556.8 | 1,573 | 1,511.3 | 28,307 |
| July 14, 2025 | 1,500 | 1,510.5 | 1,510.5 | 1,519.9 | 1,500 | 18,934 |
| July 11, 2025 | 1,506 | 1,495.8 | 1,495.8 | 1,519.7 | 1,490.8 | 16,378 |
| July 10, 2025 | 1,507.5 | 1,506 | 1,506 | 1,545.9 | 1,496.9 | 26,728 |
| July 09, 2025 | 1,456.8 | 1,517.2 | 1,517.2 | 1,550 | 1,449.7 | 71,190 |
| July 08, 2025 | 1,471 | 1,451.1 | 1,451.1 | 1,484.9 | 1,440.1 | 15,236 |
| July 07, 2025 | 1,492.2 | 1,473 | 1,473 | 1,494.7 | 1,470 | 10,222 |
| July 04, 2025 | 1,489.9 | 1,477.5 | 1,477.5 | 1,500 | 1,472.9 | 10,552 |
| July 03, 2025 | 1,451.2 | 1,478.2 | 1,478.2 | 1,500 | 1,451.2 | 15,881 |
| July 02, 2025 | 1,442.7 | 1,476.1 | 1,476.1 | 1,499 | 1,419.8 | 17,351 |
| July 01, 2025 | 1,424.5 | 1,421.4 | 1,421.4 | 1,437.5 | 1,410.1 | 3,394 |
| June 30, 2025 | 1,446.9 | 1,428.8 | 1,428.8 | 1,459.9 | 1,417.2 | 5,305 |
| June 27, 2025 | 1,474.5 | 1,442.4 | 1,442.4 | 1,475.2 | 1,430.1 | 7,537 |
| June 26, 2025 | 1,489.8 | 1,471.1 | 1,471.1 | 1,493.9 | 1,462.5 | 3,328 |
| June 25, 2025 | 1,460 | 1,486.1 | 1,486.1 | 1,500 | 1,450.1 | 14,632 |
| June 24, 2025 | 1,403.1 | 1,451.3 | 1,451.3 | 1,460.5 | 1,403.1 | 7,165 |
| June 23, 2025 | 1,390 | 1,407.9 | 1,407.9 | 1,435 | 1,390 | 6,834 |
| June 20, 2025 | 1,404 | 1,409.7 | 1,409.7 | 1,427.7 | 1,394.4 | 2,793 |
| June 19, 2025 | 1,432.9 | 1,403.3 | 1,403.3 | 1,437.3 | 1,400 | 3,884 |
| June 18, 2025 | 1,438.8 | 1,428.4 | 1,428.4 | 1,445.4 | 1,425 | 1,509 |
| June 17, 2025 | 1,439.8 | 1,446 | 1,446 | 1,454.7 | 1,434.4 | 2,500 |
| June 16, 2025 | 1,441.9 | 1,431.8 | 1,431.8 | 1,452 | 1,420.1 | 5,585 |
| June 13, 2025 | 1,442 | 1,455 | 1,455 | 1,479.9 | 1,438 | 4,988 |
| June 12, 2025 | 1,494.9 | 1,467.2 | 1,467.2 | 1,494.9 | 1,460.1 | 4,056 |