1,250.60
-17.5(-1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,269 | 1,250.6 | 1,250.6 | 1,277 | 1,248.7 | 969,271 |
| September 05, 2025 | 1,254.3 | 1,268.1 | 1,268.1 | 1,271.7 | 1,253.6 | 769,861 |
| September 04, 2025 | 1,268 | 1,253 | 1,253 | 1,274.7 | 1,249 | 1.23M |
| September 03, 2025 | 1,250 | 1,262.2 | 1,262.2 | 1,265.9 | 1,247.6 | 1.29M |
| September 02, 2025 | 1,279.9 | 1,253.7 | 1,253.7 | 1,283.4 | 1,248 | 1.63M |
| September 01, 2025 | 1,260.1 | 1,279.9 | 1,279.9 | 1,285 | 1,260.1 | 1.27M |
| August 29, 2025 | 1,259 | 1,260.1 | 1,260.1 | 1,266.4 | 1,240.8 | 2.42M |
| August 28, 2025 | 1,263.2 | 1,259.8 | 1,259.8 | 1,267.4 | 1,248.5 | 1.83M |
| August 26, 2025 | 1,276 | 1,263.2 | 1,263.2 | 1,279.6 | 1,259 | 2.8M |
| August 25, 2025 | 1,277.7 | 1,283.9 | 1,283.9 | 1,288.9 | 1,275.3 | 967,035 |
| August 22, 2025 | 1,274.1 | 1,277.6 | 1,277.6 | 1,284.1 | 1,265.6 | 1.23M |
| August 21, 2025 | 1,245.4 | 1,276.6 | 1,276.6 | 1,281.8 | 1,240.3 | 2.01M |
| August 20, 2025 | 1,244 | 1,245.4 | 1,245.4 | 1,250.7 | 1,238 | 685,379 |
| August 19, 2025 | 1,263 | 1,244.2 | 1,244.2 | 1,263.8 | 1,241.9 | 1.06M |
| August 18, 2025 | 1,270 | 1,261.7 | 1,261.7 | 1,270.6 | 1,241.1 | 1.44M |
| August 14, 2025 | 1,255.1 | 1,260.4 | 1,260.4 | 1,266 | 1,250.2 | 1.6M |
| August 13, 2025 | 1,220.3 | 1,253.4 | 1,253.4 | 1,255.5 | 1,219.8 | 1.19M |
| August 12, 2025 | 1,210 | 1,220.3 | 1,220.3 | 1,227.2 | 1,204.1 | 922,461 |
| August 11, 2025 | 1,212.5 | 1,219.5 | 1,219.5 | 1,237 | 1,208.6 | 1.25M |
| August 08, 2025 | 1,200.8 | 1,211.4 | 1,211.4 | 1,215 | 1,195.4 | 2.39M |
| August 07, 2025 | 1,184 | 1,200.8 | 1,200.8 | 1,210 | 1,183.4 | 1.25M |
| August 06, 2025 | 1,214.8 | 1,196.7 | 1,196.7 | 1,217.8 | 1,187.5 | 1.7M |
| August 05, 2025 | 1,225 | 1,214.8 | 1,214.8 | 1,232 | 1,205 | 956,558 |
| August 04, 2025 | 1,225.1 | 1,225 | 1,225 | 1,232.2 | 1,219.2 | 767,043 |
| August 01, 2025 | 1,258 | 1,220.6 | 1,220.6 | 1,259 | 1,213.7 | 2.53M |
| July 31, 2025 | 1,274.5 | 1,270.3 | 1,270.3 | 1,285 | 1,257 | 1.97M |
| July 30, 2025 | 1,298.1 | 1,292.1 | 1,292.1 | 1,298.1 | 1,277.7 | 1.39M |
| July 29, 2025 | 1,287 | 1,299.8 | 1,299.8 | 1,302 | 1,282.8 | 1.94M |
| July 28, 2025 | 1,280 | 1,287.4 | 1,287.4 | 1,290 | 1,271.6 | 1.55M |
| July 25, 2025 | 1,266 | 1,277.9 | 1,277.9 | 1,288.5 | 1,261.2 | 1.62M |
| July 24, 2025 | 1,261.1 | 1,265.5 | 1,265.5 | 1,287.9 | 1,256.1 | 3.81M |
| July 23, 2025 | 1,240.2 | 1,247.4 | 1,247.4 | 1,252.1 | 1,231 | 1.09M |
| July 22, 2025 | 1,261 | 1,240 | 1,240 | 1,263.6 | 1,236 | 1.3M |
| July 21, 2025 | 1,250.2 | 1,259.3 | 1,259.3 | 1,262.4 | 1,245.2 | 1.07M |
| July 18, 2025 | 1,265 | 1,257.5 | 1,257.5 | 1,270.6 | 1,251.1 | 690,730 |
| July 17, 2025 | 1,259.4 | 1,263.1 | 1,263.1 | 1,274.8 | 1,255.5 | 709,420 |
| July 16, 2025 | 1,260.9 | 1,259.4 | 1,259.4 | 1,262 | 1,250 | 1.16M |
| July 15, 2025 | 1,254.8 | 1,260.9 | 1,260.9 | 1,264.5 | 1,241 | 1.18M |
| July 14, 2025 | 1,254.7 | 1,250.6 | 1,250.6 | 1,261.4 | 1,245.3 | 1.04M |
| July 11, 2025 | 1,263 | 1,254.7 | 1,254.7 | 1,272 | 1,251.3 | 895,428 |
| July 10, 2025 | 1,262.9 | 1,262.6 | 1,262.6 | 1,269.9 | 1,252.1 | 1.25M |
| July 09, 2025 | 1,280 | 1,269.4 | 1,269.4 | 1,285.7 | 1,266.9 | 1.49M |
| July 08, 2025 | 1,310.3 | 1,283.8 | 1,283.8 | 1,310.3 | 1,273.6 | 1.6M |
| July 07, 2025 | 1,307.9 | 1,310.5 | 1,310.5 | 1,313.4 | 1,298.1 | 569,025 |
| July 04, 2025 | 1,303 | 1,307.4 | 1,307.4 | 1,313 | 1,287.2 | 1.47M |
| July 03, 2025 | 1,274.9 | 1,291.3 | 1,291.3 | 1,297.6 | 1,270 | 1.92M |
| July 02, 2025 | 1,276 | 1,270.8 | 1,270.8 | 1,280.9 | 1,263.7 | 2.03M |
| July 01, 2025 | 1,286.3 | 1,276.8 | 1,276.8 | 1,294.9 | 1,273.3 | 1.85M |
| June 30, 2025 | 1,302.9 | 1,283.3 | 1,283.3 | 1,305 | 1,272.5 | 2.22M |
| June 27, 2025 | 1,328.9 | 1,301 | 1,301 | 1,331.6 | 1,298.4 | 1.77M |
| June 26, 2025 | 1,326 | 1,321.5 | 1,321.5 | 1,333.7 | 1,314.6 | 2.37M |
| June 25, 2025 | 1,348.3 | 1,341.6 | 1,341.6 | 1,348.3 | 1,336 | 833,145 |
| June 24, 2025 | 1,317.9 | 1,337.3 | 1,337.3 | 1,353.7 | 1,309.1 | 1.01M |
| June 23, 2025 | 1,318.9 | 1,317.9 | 1,317.9 | 1,323 | 1,302.1 | 843,945 |
| June 20, 2025 | 1,332.4 | 1,325.3 | 1,325.3 | 1,335 | 1,318.2 | 1.84M |
| June 19, 2025 | 1,305 | 1,326.1 | 1,326.1 | 1,332 | 1,304.3 | 1.65M |
| June 18, 2025 | 1,311.1 | 1,313.3 | 1,313.3 | 1,324.8 | 1,308.8 | 728,945 |
| June 17, 2025 | 1,348.3 | 1,318.8 | 1,318.8 | 1,349.7 | 1,302.6 | 1.65M |
| June 16, 2025 | 1,359.8 | 1,346.8 | 1,346.8 | 1,359.8 | 1,342.2 | 1.29M |
| June 13, 2025 | 1,355 | 1,362.5 | 1,362.5 | 1,366.8 | 1,345 | 1.42M |