1,593.30
-31.6(-1.94%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 1,625 | 1,593.3 | 1,593.3 | 1,637 | 1,587.6 | 170,370 |
October 01, 2025 | 1,585 | 1,624.9 | 1,624.9 | 1,631.3 | 1,584.9 | 66,608 |
September 30, 2025 | 1,580 | 1,585.9 | 1,585.9 | 1,597.1 | 1,569.1 | 241,691 |
September 29, 2025 | 1,585.5 | 1,578.1 | 1,578.1 | 1,603.5 | 1,566 | 68,231 |
September 26, 2025 | 1,600 | 1,585.5 | 1,585.5 | 1,624.8 | 1,578 | 67,095 |
September 25, 2025 | 1,635 | 1,626.1 | 1,626.1 | 1,652.2 | 1,616 | 68,359 |
September 24, 2025 | 1,634.9 | 1,626.9 | 1,626.9 | 1,644.4 | 1,620 | 101,445 |
September 23, 2025 | 1,644.1 | 1,634.9 | 1,634.9 | 1,649.4 | 1,630 | 38,745 |
September 22, 2025 | 1,636.1 | 1,640.3 | 1,640.3 | 1,657.9 | 1,621.2 | 78,789 |
September 19, 2025 | 1,642.5 | 1,639.6 | 1,639.6 | 1,691 | 1,626.4 | 431,938 |
September 18, 2025 | 1,643 | 1,636.1 | 1,636.1 | 1,650 | 1,606.3 | 400,362 |
September 17, 2025 | 1,670.6 | 1,648.6 | 1,648.6 | 1,670.6 | 1,645 | 124,771 |
September 16, 2025 | 1,673 | 1,661.9 | 1,661.9 | 1,680 | 1,647 | 171,561 |
September 15, 2025 | 1,675.9 | 1,673.9 | 1,673.9 | 1,694.9 | 1,660 | 53,484 |
September 12, 2025 | 1,700 | 1,675.9 | 1,675.9 | 1,708 | 1,652 | 712,085 |
September 11, 2025 | 1,721.9 | 1,699.2 | 1,699.2 | 1,726.5 | 1,690 | 43,087 |
September 10, 2025 | 1,713.5 | 1,713.7 | 1,713.7 | 1,745 | 1,696.1 | 38,381 |
September 09, 2025 | 1,711 | 1,710 | 1,710 | 1,729.6 | 1,690.1 | 91,037 |
September 08, 2025 | 1,716 | 1,711.5 | 1,711.5 | 1,738.2 | 1,699.9 | 107,911 |
September 05, 2025 | 1,763.6 | 1,729.1 | 1,729.1 | 1,763.6 | 1,723.1 | 57,444 |
September 04, 2025 | 1,792.9 | 1,763.6 | 1,763.6 | 1,797.6 | 1,745.5 | 67,679 |
September 03, 2025 | 1,774.8 | 1,779.9 | 1,779.9 | 1,799 | 1,751 | 49,544 |
September 02, 2025 | 1,764 | 1,771 | 1,771 | 1,783.6 | 1,761 | 35,384 |
September 01, 2025 | 1,795 | 1,772.2 | 1,772.2 | 1,810.8 | 1,754.5 | 66,023 |
August 29, 2025 | 1,784.5 | 1,800.2 | 1,800.2 | 1,807 | 1,776.3 | 83,224 |
August 28, 2025 | 1,808 | 1,792.5 | 1,792.5 | 1,812.7 | 1,764.9 | 36,002 |
August 26, 2025 | 1,796.8 | 1,801.7 | 1,801.7 | 1,818.8 | 1,780.5 | 119,285 |
August 25, 2025 | 1,731 | 1,796.8 | 1,796.8 | 1,804 | 1,730.5 | 96,050 |
August 22, 2025 | 1,740.8 | 1,768.7 | 1,768.7 | 1,783.8 | 1,733 | 37,854 |
August 21, 2025 | 1,773 | 1,751.6 | 1,751.6 | 1,773 | 1,740 | 142,588 |
August 20, 2025 | 1,741.1 | 1,755.6 | 1,755.6 | 1,768.9 | 1,730.1 | 119,322 |
August 19, 2025 | 1,746.1 | 1,741.1 | 1,741.1 | 1,750 | 1,698.1 | 56,111 |
August 18, 2025 | 1,753.1 | 1,732.4 | 1,732.4 | 1,820 | 1,690 | 329,944 |
August 14, 2025 | 1,674.8 | 1,684.5 | 1,684.5 | 1,700 | 1,664 | 35,818 |
August 13, 2025 | 1,680 | 1,674.8 | 1,674.8 | 1,690.4 | 1,667.8 | 42,022 |
August 12, 2025 | 1,710 | 1,679.4 | 1,679.4 | 1,717.3 | 1,665.3 | 127,217 |
August 11, 2025 | 1,709.9 | 1,723.3 | 1,723.3 | 1,745.5 | 1,630 | 140,401 |
August 08, 2025 | 1,688.1 | 1,725.2 | 1,725.2 | 1,745.9 | 1,680 | 104,058 |
August 07, 2025 | 1,730 | 1,694.6 | 1,694.6 | 1,730 | 1,671.9 | 134,397 |
August 06, 2025 | 1,820.3 | 1,724.8 | 1,724.8 | 1,848 | 1,680 | 312,460 |
August 05, 2025 | 1,812 | 1,808.1 | 1,808.1 | 1,855.6 | 1,753.9 | 307,995 |
August 04, 2025 | 1,815 | 1,803.1 | 1,803.1 | 1,817.9 | 1,757.1 | 82,402 |
August 01, 2025 | 1,808.4 | 1,808.4 | 1,808.4 | 1,850 | 1,793.9 | 96,925 |
July 31, 2025 | 1,811.1 | 1,798.9 | 1,798.9 | 1,831 | 1,787.2 | 52,398 |
July 30, 2025 | 1,783.2 | 1,816.6 | 1,816.6 | 1,885 | 1,783.2 | 259,069 |
July 29, 2025 | 1,781.9 | 1,792.1 | 1,792.1 | 1,800 | 1,746.1 | 66,351 |
July 28, 2025 | 1,811 | 1,778 | 1,778 | 1,848.9 | 1,757.5 | 226,574 |
July 25, 2025 | 1,775 | 1,797.8 | 1,797.8 | 1,812 | 1,765 | 60,952 |
July 24, 2025 | 1,777.5 | 1,785.3 | 1,785.3 | 1,808.1 | 1,772.6 | 101,486 |
July 23, 2025 | 1,785 | 1,768.3 | 1,768.3 | 1,809.5 | 1,755.7 | 93,395 |
July 22, 2025 | 1,770.1 | 1,775.7 | 1,775.7 | 1,795 | 1,756.4 | 53,136 |
July 21, 2025 | 1,754 | 1,768.6 | 1,768.6 | 1,780 | 1,738.2 | 37,378 |
July 18, 2025 | 1,785 | 1,762.8 | 1,762.8 | 1,799 | 1,746.3 | 80,549 |
July 17, 2025 | 1,772.1 | 1,776.3 | 1,776.3 | 1,786.1 | 1,760 | 32,615 |
July 16, 2025 | 1,745.6 | 1,771.9 | 1,771.9 | 1,795 | 1,744.9 | 62,566 |
July 15, 2025 | 1,746.5 | 1,754.3 | 1,754.3 | 1,780 | 1,732.1 | 62,994 |
July 14, 2025 | 1,694.3 | 1,746.5 | 1,746.5 | 1,769.9 | 1,694.3 | 183,255 |
July 11, 2025 | 1,752.4 | 1,709.8 | 1,709.8 | 1,764.7 | 1,701.1 | 106,770 |
July 10, 2025 | 1,725 | 1,743.9 | 1,743.9 | 1,751.7 | 1,707.4 | 93,015 |
July 09, 2025 | 1,700 | 1,731.2 | 1,731.2 | 1,742.3 | 1,696.6 | 100,925 |