1,030.00
+7.8(+0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 1,027 | 1,028.6 | 1,028.6 | 1,033.3 | 1,011.5 | 108,386 |
| October 17, 2025 | 1,032.3 | 1,022.2 | 1,022.2 | 1,032.3 | 1,013.9 | 119,697 |
| October 16, 2025 | 1,034.4 | 1,031.6 | 1,031.6 | 1,043.9 | 1,021 | 72,465 |
| October 15, 2025 | 1,038.9 | 1,034.4 | 1,034.4 | 1,043.9 | 1,025.5 | 128,648 |
| October 14, 2025 | 1,040.8 | 1,038.9 | 1,038.9 | 1,045 | 1,030 | 95,812 |
| October 13, 2025 | 1,026.5 | 1,036 | 1,036 | 1,051 | 1,020.3 | 175,436 |
| October 10, 2025 | 1,042.2 | 1,026.5 | 1,026.5 | 1,045 | 1,021.3 | 82,421 |
| October 09, 2025 | 1,035 | 1,037.3 | 1,037.3 | 1,054.6 | 1,034 | 129,582 |
| October 08, 2025 | 1,045.2 | 1,056.5 | 1,056.5 | 1,064.9 | 1,041.9 | 197,051 |
| October 07, 2025 | 1,042 | 1,045 | 1,045 | 1,058.2 | 1,040.4 | 88,946 |
| October 06, 2025 | 1,047 | 1,045.8 | 1,045.8 | 1,054 | 1,035.7 | 136,676 |
| October 03, 2025 | 1,030.1 | 1,041.9 | 1,041.9 | 1,046.5 | 1,027.5 | 84,914 |
| October 01, 2025 | 1,028.9 | 1,035 | 1,035 | 1,041 | 1,021 | 120,007 |
| September 30, 2025 | 1,015 | 1,025.5 | 1,025.5 | 1,032 | 1,009.3 | 159,162 |
| September 29, 2025 | 1,028.5 | 1,012.8 | 1,012.8 | 1,033.6 | 998.8 | 335,271 |
| September 26, 2025 | 1,057.1 | 1,031.6 | 1,031.6 | 1,060.5 | 1,028.1 | 103,352 |
| September 25, 2025 | 1,067.8 | 1,061.7 | 1,061.7 | 1,076.5 | 1,059 | 60,561 |
| September 24, 2025 | 1,067 | 1,073.3 | 1,073.3 | 1,078 | 1,063.4 | 102,682 |
| September 23, 2025 | 1,074.5 | 1,067.1 | 1,067.1 | 1,076 | 1,057 | 113,061 |
| September 22, 2025 | 1,060 | 1,074.5 | 1,074.5 | 1,078 | 1,058 | 169,290 |
| September 19, 2025 | 1,094 | 1,066.3 | 1,066.3 | 1,102 | 1,060.1 | 314,081 |
| September 18, 2025 | 1,095.8 | 1,094.1 | 1,094.1 | 1,099.8 | 1,081 | 110,843 |
| September 17, 2025 | 1,088.2 | 1,095.8 | 1,095.8 | 1,104 | 1,078.7 | 124,884 |
| September 16, 2025 | 1,076.6 | 1,088.1 | 1,088.1 | 1,094.7 | 1,074.9 | 95,093 |
| September 15, 2025 | 1,068 | 1,075.3 | 1,075.3 | 1,084 | 1,068 | 153,633 |
| September 12, 2025 | 1,084 | 1,072.6 | 1,072.6 | 1,088.8 | 1,068.9 | 177,188 |
| September 11, 2025 | 1,086 | 1,084.1 | 1,084.1 | 1,098 | 1,078.2 | 88,267 |
| September 10, 2025 | 1,079 | 1,086 | 1,086 | 1,098 | 1,077.7 | 182,014 |
| September 09, 2025 | 1,069.1 | 1,070.4 | 1,070.4 | 1,098.9 | 1,060 | 218,722 |
| 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 |