1,143.10
-3.9(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,125 | 1,143.1 | 1,143.1 | 1,149.8 | 1,125 | 6,410 |
| September 26, 2025 | 1,147 | 1,147 | 1,147 | 1,210 | 1,105 | 27,982 |
| September 25, 2025 | 1,127.1 | 1,144.7 | 1,144.7 | 1,150 | 1,127.1 | 2,239 |
| September 24, 2025 | 1,143.9 | 1,135.8 | 1,135.8 | 1,150.2 | 1,132.3 | 3,256 |
| September 23, 2025 | 1,167.7 | 1,143.9 | 1,143.9 | 1,168.9 | 1,139 | 5,230 |
| September 22, 2025 | 1,151 | 1,168.2 | 1,168.2 | 1,186.8 | 1,151 | 5,769 |
| September 19, 2025 | 1,151.1 | 1,173 | 1,173 | 1,179.5 | 1,151.1 | 4,632 |
| September 18, 2025 | 1,182.9 | 1,159.6 | 1,159.6 | 1,183 | 1,157 | 4,580 |
| September 17, 2025 | 1,160 | 1,173.3 | 1,173.3 | 1,185 | 1,155.1 | 7,762 |
| September 16, 2025 | 1,164 | 1,151.8 | 1,151.8 | 1,166 | 1,141.2 | 9,391 |
| September 15, 2025 | 1,138 | 1,147.5 | 1,147.5 | 1,206 | 1,126.4 | 22,817 |
| September 12, 2025 | 1,157.7 | 1,145.5 | 1,145.5 | 1,160 | 1,142 | 6,012 |
| September 11, 2025 | 1,150 | 1,155.4 | 1,155.4 | 1,165 | 1,143 | 7,536 |
| September 10, 2025 | 1,139.3 | 1,147.3 | 1,147.3 | 1,164 | 1,139.3 | 8,906 |
| September 09, 2025 | 1,160.9 | 1,134.8 | 1,134.8 | 1,179 | 1,125.6 | 15,422 |
| September 08, 2025 | 1,150 | 1,154 | 1,154 | 1,178.9 | 1,150 | 8,221 |
| September 05, 2025 | 1,191.9 | 1,162.6 | 1,162.6 | 1,194.8 | 1,157.8 | 10,812 |
| September 04, 2025 | 1,205 | 1,187.2 | 1,187.2 | 1,209 | 1,183.3 | 7,708 |
| September 03, 2025 | 1,210.6 | 1,198.5 | 1,198.5 | 1,212.3 | 1,192.4 | 11,959 |
| September 02, 2025 | 1,228.6 | 1,198.6 | 1,198.6 | 1,258 | 1,188.3 | 26,830 |
| September 01, 2025 | 1,239.7 | 1,226.5 | 1,226.5 | 1,250.1 | 1,214.4 | 7,544 |
| August 29, 2025 | 1,236.2 | 1,232.3 | 1,232.3 | 1,241 | 1,216.8 | 5,191 |
| August 28, 2025 | 1,216 | 1,224 | 1,224 | 1,261 | 1,211.1 | 7,331 |
| August 26, 2025 | 1,268.6 | 1,223.8 | 1,223.8 | 1,268.6 | 1,218 | 10,682 |
| August 25, 2025 | 1,310 | 1,258.5 | 1,258.5 | 1,322.5 | 1,252 | 22,601 |
| August 22, 2025 | 1,309.7 | 1,301.9 | 1,301.9 | 1,314.1 | 1,280.6 | 14,347 |
| August 21, 2025 | 1,275.6 | 1,296.7 | 1,296.7 | 1,348.8 | 1,264.9 | 122,335 |
| August 20, 2025 | 1,247 | 1,243.1 | 1,243.1 | 1,249 | 1,217 | 11,631 |
| August 19, 2025 | 1,172.5 | 1,235 | 1,235 | 1,239.8 | 1,172.5 | 20,890 |
| August 18, 2025 | 1,216 | 1,172.5 | 1,172.5 | 1,222 | 1,170 | 29,175 |
| August 14, 2025 | 1,240 | 1,211.2 | 1,211.2 | 1,240 | 1,205 | 11,991 |
| August 13, 2025 | 1,260 | 1,246.1 | 1,232.35 | 1,264.8 | 1,232.1 | 14,349 |
| August 12, 2025 | 1,229.9 | 1,245.3 | 1,231.56 | 1,260 | 1,223.1 | 12,943 |
| August 11, 2025 | 1,234 | 1,220.1 | 1,206.64 | 1,260.9 | 1,185 | 56,472 |
| August 08, 2025 | 1,258.9 | 1,170.5 | 1,157.58 | 1,269.9 | 1,151.4 | 33,548 |
| August 07, 2025 | 1,274.2 | 1,265.2 | 1,251.24 | 1,295.6 | 1,243.3 | 16,500 |
| August 06, 2025 | 1,286.1 | 1,281.7 | 1,281.7 | 1,334 | 1,273.4 | 11,879 |
| August 05, 2025 | 1,330 | 1,293.7 | 1,293.7 | 1,349.6 | 1,282.2 | 16,857 |
| August 04, 2025 | 1,353.5 | 1,334.2 | 1,334.2 | 1,361 | 1,329 | 23,872 |
| August 01, 2025 | 1,369.8 | 1,340.1 | 1,340.1 | 1,375.8 | 1,321.2 | 37,205 |
| July 31, 2025 | 1,358 | 1,356.2 | 1,356.2 | 1,388.7 | 1,351 | 30,620 |
| July 30, 2025 | 1,415 | 1,392 | 1,392 | 1,440 | 1,375.1 | 46,783 |
| July 29, 2025 | 1,363 | 1,408 | 1,408 | 1,414 | 1,355.7 | 27,936 |
| July 28, 2025 | 1,345.1 | 1,359.4 | 1,359.4 | 1,387 | 1,337.1 | 17,430 |
| July 25, 2025 | 1,385 | 1,356.2 | 1,356.2 | 1,385 | 1,342.2 | 12,142 |
| July 24, 2025 | 1,383.2 | 1,375.3 | 1,375.3 | 1,385.3 | 1,352.2 | 8,250 |
| July 23, 2025 | 1,362.1 | 1,380.4 | 1,380.4 | 1,385.8 | 1,362.1 | 10,675 |
| July 22, 2025 | 1,375 | 1,370.7 | 1,370.7 | 1,389.5 | 1,362.2 | 12,593 |
| July 21, 2025 | 1,386.9 | 1,372.9 | 1,372.9 | 1,390.9 | 1,368.4 | 8,136 |
| July 18, 2025 | 1,385 | 1,386.9 | 1,386.9 | 1,405.9 | 1,360.7 | 18,631 |
| July 17, 2025 | 1,353.9 | 1,389.2 | 1,389.2 | 1,399 | 1,353.8 | 32,685 |
| July 16, 2025 | 1,343 | 1,350.4 | 1,350.4 | 1,359.9 | 1,342 | 4,022 |
| July 15, 2025 | 1,336.6 | 1,342.4 | 1,342.4 | 1,390 | 1,325.7 | 34,207 |
| July 14, 2025 | 1,343 | 1,346.6 | 1,346.6 | 1,365 | 1,330.6 | 13,249 |
| July 11, 2025 | 1,334 | 1,354.9 | 1,354.9 | 1,377.9 | 1,325.5 | 24,043 |
| July 10, 2025 | 1,301 | 1,334.9 | 1,334.9 | 1,340 | 1,295.1 | 12,941 |
| July 09, 2025 | 1,317.1 | 1,305.6 | 1,305.6 | 1,317.4 | 1,301.1 | 6,877 |
| July 08, 2025 | 1,327 | 1,319 | 1,319 | 1,340.7 | 1,305.1 | 14,818 |
| July 07, 2025 | 1,324 | 1,317.8 | 1,317.8 | 1,332.9 | 1,301.3 | 19,223 |
| July 04, 2025 | 1,274 | 1,315.3 | 1,315.3 | 1,346 | 1,271 | 39,082 |