1,482.00
-16.6(-1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,504 | 1,476.2 | 1,476.2 | 1,516.4 | 1,461.3 | 22,128 |
| September 25, 2025 | 1,512.6 | 1,498.6 | 1,498.6 | 1,544 | 1,496 | 14,797 |
| September 24, 2025 | 1,535.5 | 1,513.4 | 1,513.4 | 1,541.2 | 1,504.1 | 13,327 |
| September 23, 2025 | 1,538 | 1,535.5 | 1,535.5 | 1,558.7 | 1,531.5 | 23,888 |
| September 22, 2025 | 1,581.5 | 1,542.4 | 1,542.4 | 1,581.5 | 1,537.1 | 33,778 |
| September 19, 2025 | 1,588 | 1,575.2 | 1,575.2 | 1,588 | 1,570.1 | 21,884 |
| September 18, 2025 | 1,584.4 | 1,582.4 | 1,582.4 | 1,600 | 1,576.2 | 23,466 |
| September 17, 2025 | 1,565 | 1,580.9 | 1,580.9 | 1,589.9 | 1,560.6 | 22,314 |
| September 16, 2025 | 1,551 | 1,571.3 | 1,571.3 | 1,599.9 | 1,551 | 27,676 |
| September 15, 2025 | 1,554.5 | 1,558 | 1,558 | 1,564.6 | 1,541.8 | 25,726 |
| September 12, 2025 | 1,551 | 1,548.3 | 1,548.3 | 1,599.9 | 1,545 | 24,806 |
| September 11, 2025 | 1,540.1 | 1,566.5 | 1,566.5 | 1,580 | 1,540.1 | 27,485 |
| September 10, 2025 | 1,555 | 1,552.8 | 1,552.8 | 1,564.2 | 1,531 | 29,548 |
| September 09, 2025 | 1,552 | 1,553.9 | 1,553.9 | 1,578 | 1,546 | 23,272 |
| September 08, 2025 | 1,580 | 1,552.5 | 1,552.5 | 1,592 | 1,541.2 | 28,026 |
| 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 |