1,067.30
-45.5(-4.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,112.8 | 1,067.3 | 1,067.3 | 1,119 | 1,062.1 | 253,918 |
| September 05, 2025 | 1,122.3 | 1,112.8 | 1,112.8 | 1,129 | 1,108.6 | 115,215 |
| September 04, 2025 | 1,130 | 1,125.8 | 1,125.8 | 1,131.8 | 1,110.4 | 173,401 |
| September 03, 2025 | 1,106 | 1,123.6 | 1,123.6 | 1,131.9 | 1,104 | 184,955 |
| September 02, 2025 | 1,152.6 | 1,104 | 1,104 | 1,176 | 1,098.5 | 511,122 |
| September 01, 2025 | 1,105 | 1,129.9 | 1,129.9 | 1,145.7 | 1,097.6 | 286,299 |
| August 29, 2025 | 1,115 | 1,125.8 | 1,125.8 | 1,134 | 1,103 | 154,989 |
| August 28, 2025 | 1,110 | 1,128.4 | 1,128.4 | 1,133.9 | 1,101.6 | 148,161 |
| August 26, 2025 | 1,164 | 1,131.2 | 1,131.2 | 1,164 | 1,125 | 258,014 |
| August 25, 2025 | 1,169.9 | 1,175.4 | 1,175.4 | 1,196.4 | 1,163.3 | 283,938 |
| August 22, 2025 | 1,164 | 1,178 | 1,178 | 1,183.2 | 1,152.9 | 165,080 |
| August 21, 2025 | 1,155.1 | 1,170.4 | 1,170.4 | 1,174.9 | 1,152.9 | 134,929 |
| August 20, 2025 | 1,146.8 | 1,155.7 | 1,155.7 | 1,159.9 | 1,135.5 | 98,928 |
| August 19, 2025 | 1,179.9 | 1,145.8 | 1,145.8 | 1,182.9 | 1,141.7 | 167,484 |
| August 18, 2025 | 1,168.5 | 1,177 | 1,177 | 1,185 | 1,152.5 | 128,573 |
| August 14, 2025 | 1,142.8 | 1,162.6 | 1,162.6 | 1,168 | 1,142 | 249,512 |
| August 13, 2025 | 1,159.9 | 1,138.5 | 1,138.5 | 1,161.1 | 1,130.4 | 369,837 |
| August 12, 2025 | 1,148 | 1,168.4 | 1,168.4 | 1,175 | 1,141.7 | 210,319 |
| August 11, 2025 | 1,122 | 1,148.4 | 1,148.4 | 1,159 | 1,122 | 483,092 |
| August 08, 2025 | 1,135 | 1,117.6 | 1,117.6 | 1,157.7 | 1,052 | 274,377 |
| August 07, 2025 | 1,210 | 1,143.2 | 1,143.2 | 1,225 | 1,133.1 | 531,658 |
| August 06, 2025 | 1,187 | 1,196.6 | 1,196.6 | 1,246.1 | 1,167.5 | 1.27M |
| August 05, 2025 | 1,191 | 1,195.5 | 1,195.5 | 1,207.5 | 1,180.1 | 437,731 |
| August 04, 2025 | 1,205 | 1,191.1 | 1,191.1 | 1,212.3 | 1,190 | 237,673 |
| August 01, 2025 | 1,233.5 | 1,204.6 | 1,204.6 | 1,242 | 1,193.3 | 248,769 |
| July 31, 2025 | 1,224.1 | 1,233.5 | 1,233.5 | 1,246.8 | 1,210 | 294,922 |
| July 30, 2025 | 1,212 | 1,236.2 | 1,236.2 | 1,246.5 | 1,204.1 | 416,631 |
| July 29, 2025 | 1,185.3 | 1,208.8 | 1,208.8 | 1,222.2 | 1,176.2 | 1.07M |
| July 28, 2025 | 1,176.8 | 1,180 | 1,180 | 1,187.8 | 1,169.6 | 138,314 |
| July 25, 2025 | 1,180 | 1,174.3 | 1,174.3 | 1,191.8 | 1,164 | 181,762 |
| July 24, 2025 | 1,179 | 1,186.4 | 1,186.4 | 1,194.7 | 1,157.1 | 227,639 |
| July 23, 2025 | 1,168 | 1,183.7 | 1,183.7 | 1,186.9 | 1,151.4 | 149,336 |
| July 22, 2025 | 1,167.5 | 1,167.6 | 1,167.6 | 1,189 | 1,160 | 263,075 |
| July 21, 2025 | 1,150 | 1,162.1 | 1,162.1 | 1,180 | 1,139.4 | 203,622 |
| July 18, 2025 | 1,151 | 1,152.2 | 1,152.2 | 1,158.4 | 1,136.2 | 144,275 |
| July 17, 2025 | 1,154.9 | 1,151 | 1,151 | 1,164 | 1,140.5 | 99,363 |
| July 16, 2025 | 1,151.2 | 1,157 | 1,157 | 1,172.5 | 1,145.1 | 171,218 |
| July 15, 2025 | 1,154.1 | 1,160.7 | 1,160.7 | 1,169.9 | 1,149.5 | 211,439 |
| July 14, 2025 | 1,153 | 1,157.2 | 1,157.2 | 1,169 | 1,107.6 | 447,758 |
| July 11, 2025 | 1,111 | 1,152.4 | 1,152.4 | 1,161.1 | 1,105 | 749,332 |
| July 10, 2025 | 1,085 | 1,109.8 | 1,109.8 | 1,116.1 | 1,075.2 | 246,214 |
| July 09, 2025 | 1,080 | 1,087.8 | 1,087.8 | 1,091.9 | 1,073.2 | 131,468 |
| July 08, 2025 | 1,090 | 1,080.2 | 1,080.2 | 1,098 | 1,054.6 | 229,764 |
| July 07, 2025 | 1,092 | 1,092.8 | 1,092.8 | 1,101.9 | 1,074.1 | 183,952 |
| July 04, 2025 | 1,109.2 | 1,095.6 | 1,095.6 | 1,117.7 | 1,090 | 197,335 |
| July 03, 2025 | 1,092.4 | 1,114.7 | 1,114.7 | 1,129 | 1,092 | 248,667 |
| July 02, 2025 | 1,116.4 | 1,101.4 | 1,101.4 | 1,117 | 1,083 | 240,760 |
| July 01, 2025 | 1,110 | 1,109 | 1,109 | 1,124 | 1,092.9 | 285,184 |
| June 30, 2025 | 1,066.9 | 1,110 | 1,110 | 1,127.95 | 1,050.65 | 949,857 |
| June 27, 2025 | 1,020 | 1,056.5 | 1,056.5 | 1,070 | 1,013.55 | 582,936 |
| June 26, 2025 | 1,055 | 1,019.3 | 1,019.3 | 1,074.9 | 1,014.4 | 683,615 |
| June 25, 2025 | 972 | 1,055 | 1,055 | 1,065 | 972 | 1.87M |
| June 24, 2025 | 979 | 970.85 | 970.85 | 981.9 | 962.45 | 137,858 |
| June 23, 2025 | 950 | 973 | 973 | 980 | 944.75 | 257,273 |
| June 20, 2025 | 956.3 | 955.15 | 955.15 | 968.95 | 951.2 | 183,671 |
| June 19, 2025 | 960 | 956.3 | 956.3 | 978.9 | 954 | 273,208 |
| June 18, 2025 | 943.1 | 958.8 | 958.8 | 966.95 | 931.25 | 181,118 |
| June 17, 2025 | 970 | 950.85 | 950.85 | 983.7 | 945.4 | 134,675 |
| June 16, 2025 | 984.55 | 966.55 | 966.55 | 985.5 | 952 | 159,517 |
| June 13, 2025 | 973.25 | 984.65 | 984.65 | 992.7 | 965.5 | 171,006 |