978.50
-10.4(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 15, 2025 | 988 | 978.5 | 978.5 | 1,001.5 | 976 | 12,586 |
| September 12, 2025 | 992.2 | 988.9 | 988.9 | 1,009.9 | 982.6 | 8,107 |
| September 11, 2025 | 1,000 | 999.6 | 999.6 | 1,023.6 | 995.7 | 5,448 |
| September 10, 2025 | 980.1 | 993.5 | 993.5 | 1,015.2 | 977.9 | 14,036 |
| September 09, 2025 | 1,013.2 | 978.3 | 978.3 | 1,013.3 | 963.8 | 37,384 |
| September 08, 2025 | 1,029.9 | 1,013.2 | 1,013.2 | 1,038.8 | 1,010 | 6,509 |
| September 05, 2025 | 1,036.3 | 1,019.8 | 1,019.8 | 1,039.4 | 1,012.1 | 6,730 |
| September 04, 2025 | 1,035 | 1,031.1 | 1,031.1 | 1,037.9 | 1,023.6 | 5,051 |
| September 03, 2025 | 1,037.9 | 1,029.5 | 1,029.5 | 1,054.9 | 1,026 | 8,749 |
| September 02, 2025 | 1,023.1 | 1,035 | 1,035 | 1,039 | 1,015.5 | 6,325 |
| September 01, 2025 | 1,037.9 | 1,020.3 | 1,020.3 | 1,039.9 | 1,011.3 | 8,240 |
| August 29, 2025 | 1,024.2 | 1,037.9 | 1,037.9 | 1,049.8 | 1,016.8 | 3,477 |
| August 28, 2025 | 1,044.5 | 1,024.2 | 1,024.2 | 1,044.5 | 1,016.5 | 3,880 |
| August 26, 2025 | 1,061.7 | 1,043.6 | 1,043.6 | 1,061.7 | 1,034.6 | 4,700 |
| August 25, 2025 | 1,056.2 | 1,061.7 | 1,061.7 | 1,070 | 1,051 | 4,981 |
| August 22, 2025 | 1,071 | 1,056.2 | 1,056.2 | 1,082 | 1,049.9 | 6,880 |
| August 21, 2025 | 1,055 | 1,070.4 | 1,070.4 | 1,078.8 | 1,001.1 | 11,034 |
| August 20, 2025 | 1,023 | 1,041 | 1,041 | 1,049 | 1,009 | 12,782 |
| August 19, 2025 | 1,039.9 | 1,014.5 | 1,014.5 | 1,043.1 | 1,000.5 | 17,677 |
| August 18, 2025 | 1,092 | 1,025 | 1,025 | 1,092 | 1,009.9 | 62,999 |
| August 14, 2025 | 1,129.8 | 1,114 | 1,114 | 1,135 | 1,077.3 | 7,693 |
| August 13, 2025 | 1,111 | 1,129.8 | 1,129.8 | 1,134.9 | 1,092.8 | 7,203 |
| August 12, 2025 | 1,098.2 | 1,101.6 | 1,101.6 | 1,121.9 | 1,092.5 | 4,557 |
| August 11, 2025 | 1,125 | 1,098.2 | 1,098.2 | 1,134.4 | 1,090.1 | 6,636 |
| August 08, 2025 | 1,114.6 | 1,113.5 | 1,113.5 | 1,144 | 1,110.1 | 5,458 |
| August 07, 2025 | 1,149.6 | 1,135 | 1,135 | 1,157 | 1,111 | 10,027 |
| August 06, 2025 | 1,179.5 | 1,149.6 | 1,149.6 | 1,179.5 | 1,131 | 9,462 |
| August 05, 2025 | 1,166.1 | 1,169.6 | 1,169.6 | 1,182.9 | 1,165 | 5,139 |
| August 04, 2025 | 1,150 | 1,175.7 | 1,175.7 | 1,179.9 | 1,149.9 | 6,787 |
| August 01, 2025 | 1,200 | 1,164.6 | 1,164.6 | 1,215.7 | 1,154.1 | 10,012 |
| July 31, 2025 | 1,202 | 1,202.7 | 1,202.7 | 1,230 | 1,202 | 8,116 |
| July 30, 2025 | 1,224.8 | 1,231.6 | 1,231.6 | 1,245 | 1,204.2 | 10,311 |
| July 29, 2025 | 1,224 | 1,224.8 | 1,224.8 | 1,230 | 1,197 | 9,507 |
| July 28, 2025 | 1,232 | 1,213.7 | 1,213.7 | 1,232 | 1,198 | 6,433 |
| July 25, 2025 | 1,238.6 | 1,221.3 | 1,221.3 | 1,245 | 1,215 | 13,587 |
| July 24, 2025 | 1,234 | 1,235.8 | 1,235.8 | 1,245 | 1,221.6 | 10,703 |
| July 23, 2025 | 1,226.3 | 1,234.2 | 1,234.2 | 1,239 | 1,204.9 | 9,731 |
| July 22, 2025 | 1,194 | 1,220.8 | 1,220.8 | 1,246.8 | 1,194 | 50,410 |
| July 21, 2025 | 1,219 | 1,196.4 | 1,196.4 | 1,219.5 | 1,184.8 | 14,177 |
| July 18, 2025 | 1,225 | 1,209.2 | 1,209.2 | 1,230 | 1,201.4 | 13,858 |
| July 17, 2025 | 1,225 | 1,220.3 | 1,220.3 | 1,243.3 | 1,220 | 8,971 |
| July 16, 2025 | 1,239.9 | 1,237.4 | 1,237.4 | 1,256.5 | 1,231.3 | 14,336 |
| July 15, 2025 | 1,235 | 1,244.3 | 1,244.3 | 1,255 | 1,231.3 | 19,087 |
| July 14, 2025 | 1,259.1 | 1,247.1 | 1,247.1 | 1,263.5 | 1,236 | 7,639 |
| July 11, 2025 | 1,253.6 | 1,252.8 | 1,252.8 | 1,273.9 | 1,245.4 | 8,578 |
| July 10, 2025 | 1,286 | 1,259.7 | 1,259.7 | 1,293 | 1,247.2 | 20,234 |
| July 09, 2025 | 1,275.1 | 1,274.6 | 1,274.6 | 1,295.4 | 1,260.1 | 17,310 |
| July 08, 2025 | 1,325.5 | 1,274.2 | 1,274.2 | 1,333.7 | 1,260 | 36,450 |
| July 07, 2025 | 1,315.2 | 1,312.2 | 1,312.2 | 1,333.8 | 1,301.4 | 14,686 |
| July 04, 2025 | 1,347.5 | 1,308.4 | 1,308.4 | 1,353.5 | 1,302.7 | 26,728 |
| July 03, 2025 | 1,346.5 | 1,332.4 | 1,332.4 | 1,357.8 | 1,297 | 43,736 |
| July 02, 2025 | 1,336.3 | 1,333 | 1,333 | 1,368.3 | 1,314 | 30,992 |
| July 01, 2025 | 1,296 | 1,330.1 | 1,330.1 | 1,370.9 | 1,285 | 98,617 |
| June 30, 2025 | 1,287.6 | 1,282.1 | 1,282.1 | 1,297 | 1,271.2 | 12,231 |
| June 27, 2025 | 1,298 | 1,285 | 1,285 | 1,298 | 1,279.3 | 10,267 |
| June 26, 2025 | 1,310 | 1,288.8 | 1,288.8 | 1,310 | 1,278.1 | 15,921 |
| June 25, 2025 | 1,279.9 | 1,298.3 | 1,298.3 | 1,330 | 1,279.9 | 61,266 |
| June 24, 2025 | 1,266 | 1,269.4 | 1,269.4 | 1,286.8 | 1,255.8 | 19,396 |
| June 23, 2025 | 1,243 | 1,256.6 | 1,256.6 | 1,268.9 | 1,235.4 | 25,479 |
| June 20, 2025 | 1,250 | 1,241.5 | 1,241.5 | 1,263.9 | 1,233 | 22,352 |