2,397.50
-60.4(-2.46%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,480 | 2,397.5 | 2,397.5 | 2,483.9 | 2,380.1 | 104,910 |
September 05, 2025 | 2,498 | 2,457.9 | 2,457.9 | 2,498 | 2,450 | 19,937 |
September 04, 2025 | 2,435.2 | 2,477.2 | 2,477.2 | 2,520 | 2,420.8 | 162,629 |
September 03, 2025 | 2,318 | 2,359.7 | 2,359.7 | 2,378 | 2,318 | 43,252 |
September 02, 2025 | 2,305 | 2,317.6 | 2,317.6 | 2,367.2 | 2,275 | 31,340 |
September 01, 2025 | 2,264 | 2,292.9 | 2,292.9 | 2,312 | 2,229.9 | 42,474 |
August 29, 2025 | 2,299 | 2,261.9 | 2,261.9 | 2,311.7 | 2,250 | 19,243 |
August 28, 2025 | 2,370 | 2,299.7 | 2,299.7 | 2,398.9 | 2,290 | 87,843 |
August 26, 2025 | 2,451.2 | 2,390.3 | 2,390.3 | 2,454.9 | 2,356.6 | 77,868 |
August 25, 2025 | 2,540 | 2,464.2 | 2,464.2 | 2,557.9 | 2,456 | 23,855 |
August 22, 2025 | 2,551.9 | 2,544.5 | 2,544.5 | 2,573.8 | 2,533 | 19,023 |
August 21, 2025 | 2,528.4 | 2,566.8 | 2,566.8 | 2,590 | 2,528.4 | 86,422 |
August 20, 2025 | 2,562.8 | 2,528.4 | 2,528.4 | 2,572.1 | 2,511.1 | 24,701 |
August 19, 2025 | 2,675 | 2,546.6 | 2,546.6 | 2,675 | 2,535 | 78,312 |
August 18, 2025 | 2,713.9 | 2,648.6 | 2,648.6 | 2,745 | 2,552.5 | 300,228 |
August 14, 2025 | 2,780.4 | 2,770.4 | 2,770.4 | 2,849.2 | 2,737.7 | 105,448 |
August 13, 2025 | 2,789.2 | 2,775.8 | 2,775.8 | 2,825 | 2,750 | 87,717 |
August 12, 2025 | 2,950 | 2,774.6 | 2,774.6 | 2,950 | 2,750 | 29,011 |
August 11, 2025 | 2,727 | 2,776.6 | 2,776.6 | 2,785.9 | 2,727 | 40,013 |
August 08, 2025 | 2,831.7 | 2,739.3 | 2,739.3 | 2,831.7 | 2,727.7 | 12,492 |
August 07, 2025 | 2,847.1 | 2,816.9 | 2,816.9 | 2,875.8 | 2,776.1 | 12,876 |
August 06, 2025 | 2,752.8 | 2,846.2 | 2,846.2 | 2,865.5 | 2,744 | 21,444 |
August 05, 2025 | 2,790 | 2,752.8 | 2,752.8 | 2,801 | 2,713.2 | 28,792 |
August 04, 2025 | 2,677 | 2,762.3 | 2,762.3 | 2,781 | 2,643.1 | 12,569 |
August 01, 2025 | 2,754.2 | 2,663.3 | 2,663.3 | 2,773.9 | 2,639.9 | 39,506 |
July 31, 2025 | 2,766.8 | 2,760.3 | 2,760.3 | 2,802.7 | 2,719.7 | 11,699 |
July 30, 2025 | 2,817.7 | 2,788.4 | 2,788.4 | 2,825.3 | 2,785 | 9,822 |
July 29, 2025 | 2,860 | 2,840.1 | 2,840.1 | 2,880 | 2,784.5 | 11,937 |
July 28, 2025 | 2,864.1 | 2,871 | 2,871 | 2,913.6 | 2,851.5 | 17,737 |
July 25, 2025 | 2,876.6 | 2,860.6 | 2,860.6 | 2,876.6 | 2,853.9 | 11,664 |
July 24, 2025 | 2,870 | 2,861.5 | 2,861.5 | 2,908.4 | 2,825.2 | 27,224 |
July 23, 2025 | 2,952.7 | 2,867.5 | 2,867.5 | 2,959.3 | 2,862.1 | 22,151 |
July 22, 2025 | 2,899 | 2,937.2 | 2,937.2 | 2,950 | 2,848 | 110,671 |
July 21, 2025 | 2,829 | 2,876.7 | 2,876.7 | 2,890 | 2,820 | 32,622 |
July 18, 2025 | 2,830 | 2,829.4 | 2,829.4 | 2,841.6 | 2,800.2 | 10,622 |
July 17, 2025 | 2,823.2 | 2,823.4 | 2,823.4 | 2,838.1 | 2,793 | 16,413 |
July 16, 2025 | 2,767.5 | 2,823.2 | 2,823.2 | 2,840 | 2,723.7 | 21,011 |
July 15, 2025 | 2,685.5 | 2,740.1 | 2,740.1 | 2,749.9 | 2,685.5 | 18,998 |
July 14, 2025 | 2,715.4 | 2,698.5 | 2,698.5 | 2,729.1 | 2,669.7 | 24,821 |
July 11, 2025 | 2,717.9 | 2,701.2 | 2,701.2 | 2,725.2 | 2,683.8 | 21,265 |
July 10, 2025 | 2,748.4 | 2,704.9 | 2,704.9 | 2,749.5 | 2,698 | 19,768 |
July 09, 2025 | 2,700 | 2,748.4 | 2,748.4 | 2,755.2 | 2,700 | 22,819 |
July 08, 2025 | 2,660 | 2,702.5 | 2,702.5 | 2,712.4 | 2,655 | 27,014 |
July 07, 2025 | 2,700.4 | 2,698.6 | 2,698.6 | 2,719.4 | 2,663.2 | 14,723 |
July 04, 2025 | 2,724 | 2,700.4 | 2,700.4 | 2,764 | 2,687.6 | 22,956 |
July 03, 2025 | 2,735.6 | 2,704.4 | 2,704.4 | 2,737.2 | 2,684 | 12,363 |
July 02, 2025 | 2,672.4 | 2,721.3 | 2,721.3 | 2,729.9 | 2,642.8 | 52,297 |
July 01, 2025 | 2,650 | 2,672.4 | 2,672.4 | 2,684.9 | 2,636.9 | 54,776 |
June 30, 2025 | 2,594 | 2,641.8 | 2,641.8 | 2,651 | 2,580 | 54,078 |
June 27, 2025 | 2,589 | 2,580.4 | 2,580.4 | 2,596.8 | 2,560 | 27,253 |
June 26, 2025 | 2,643.5 | 2,577.1 | 2,577.1 | 2,650 | 2,570 | 23,020 |
June 25, 2025 | 2,695.9 | 2,629.7 | 2,629.7 | 2,695.9 | 2,615 | 17,204 |
June 24, 2025 | 2,684.9 | 2,688 | 2,688 | 2,707.2 | 2,641 | 35,382 |
June 23, 2025 | 2,697.2 | 2,665 | 2,665 | 2,709 | 2,641.7 | 31,502 |
June 20, 2025 | 2,700.6 | 2,703 | 2,703 | 2,724.4 | 2,658 | 71,347 |
June 19, 2025 | 2,863.2 | 2,702.9 | 2,702.9 | 2,879.6 | 2,676.1 | 406,945 |
June 18, 2025 | 2,900 | 2,848.2 | 2,848.2 | 2,914.1 | 2,834.3 | 12,294 |
June 17, 2025 | 2,972 | 2,914.1 | 2,914.1 | 2,982.1 | 2,900.4 | 13,675 |
June 16, 2025 | 2,877.1 | 2,971.9 | 2,971.9 | 3,019 | 2,865.1 | 216,850 |
June 13, 2025 | 2,821 | 2,903.5 | 2,903.5 | 2,919.8 | 2,820.4 | 16,590 |