1,255.90
+15.7(+1.27%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,245 | 1,255.9 | 1,255.9 | 1,262 | 1,238.1 | 1.47M |
October 16, 2025 | 1,235.9 | 1,240.2 | 1,240.2 | 1,242.6 | 1,230.3 | 1.31M |
October 15, 2025 | 1,233 | 1,232.4 | 1,232.4 | 1,242.3 | 1,231 | 2.15M |
October 14, 2025 | 1,262.4 | 1,237.3 | 1,237.3 | 1,262.4 | 1,232.3 | 1.95M |
October 13, 2025 | 1,257 | 1,262.4 | 1,262.4 | 1,265.1 | 1,248.3 | 1.19M |
October 10, 2025 | 1,249.6 | 1,264.4 | 1,264.4 | 1,267.7 | 1,244.7 | 1.68M |
October 09, 2025 | 1,245 | 1,246.1 | 1,246.1 | 1,264.9 | 1,240.3 | 2.7M |
October 08, 2025 | 1,248.3 | 1,234.5 | 1,234.5 | 1,251 | 1,231.4 | 1.5M |
October 07, 2025 | 1,250.3 | 1,248.5 | 1,248.5 | 1,256.1 | 1,244.4 | 1.38M |
October 06, 2025 | 1,248.2 | 1,248.6 | 1,248.6 | 1,251.3 | 1,234.2 | 1.88M |
October 03, 2025 | 1,243.9 | 1,248.1 | 1,248.1 | 1,265.4 | 1,240 | 2.74M |
October 01, 2025 | 1,227.9 | 1,244.7 | 1,244.7 | 1,250.7 | 1,226 | 4.08M |
September 30, 2025 | 1,235.1 | 1,223.7 | 1,223.7 | 1,240.3 | 1,217.5 | 2.64M |
September 29, 2025 | 1,265 | 1,234.6 | 1,234.6 | 1,270 | 1,231 | 3.9M |
September 26, 2025 | 1,250 | 1,253.1 | 1,253.1 | 1,278.5 | 1,246.2 | 2.28M |
September 25, 2025 | 1,298.3 | 1,275.2 | 1,275.2 | 1,307.3 | 1,268 | 1.24M |
September 24, 2025 | 1,303.3 | 1,298.2 | 1,298.2 | 1,308.3 | 1,294.4 | 699,680 |
September 23, 2025 | 1,300 | 1,308.4 | 1,308.4 | 1,311.9 | 1,295.2 | 1.27M |
September 22, 2025 | 1,320.9 | 1,301.4 | 1,301.4 | 1,320.9 | 1,293.5 | 1.4M |
September 19, 2025 | 1,324.7 | 1,321.7 | 1,321.7 | 1,326.8 | 1,312 | 1.41M |
September 18, 2025 | 1,312.1 | 1,322.7 | 1,322.7 | 1,325.8 | 1,305.7 | 821,921 |
September 17, 2025 | 1,317 | 1,311.4 | 1,311.4 | 1,318.2 | 1,305.2 | 717,001 |
September 16, 2025 | 1,300 | 1,310.4 | 1,310.4 | 1,312.5 | 1,296.4 | 1.03M |
September 15, 2025 | 1,308.9 | 1,300.8 | 1,300.8 | 1,311.8 | 1,292.5 | 1.33M |
September 12, 2025 | 1,303.1 | 1,316.7 | 1,316.7 | 1,321 | 1,302.8 | 1.04M |
September 11, 2025 | 1,304 | 1,303.1 | 1,303.1 | 1,311 | 1,283 | 1.35M |
September 10, 2025 | 1,294.4 | 1,304.2 | 1,304.2 | 1,310 | 1,293.7 | 1.23M |
September 09, 2025 | 1,257.5 | 1,291.3 | 1,291.3 | 1,295.8 | 1,256.8 | 1.65M |
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 |