1,205.10
-24(-1.95%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,230.1 | 1,205.1 | 1,205.1 | 1,235.9 | 1,194 | 30,087 |
October 16, 2025 | 1,229.6 | 1,229.1 | 1,229.1 | 1,241.5 | 1,225 | 145,106 |
October 15, 2025 | 1,223 | 1,229.6 | 1,229.6 | 1,264 | 1,223 | 50,667 |
October 14, 2025 | 1,237.1 | 1,230.6 | 1,230.6 | 1,240 | 1,222.9 | 33,250 |
October 13, 2025 | 1,233 | 1,230.6 | 1,230.6 | 1,241.4 | 1,196.5 | 99,630 |
October 10, 2025 | 1,229.9 | 1,231.1 | 1,231.1 | 1,241.9 | 1,216.8 | 20,229 |
October 09, 2025 | 1,232 | 1,225 | 1,225 | 1,241.8 | 1,209.8 | 18,251 |
October 08, 2025 | 1,213.6 | 1,220.9 | 1,220.9 | 1,233 | 1,213.2 | 140,843 |
October 07, 2025 | 1,221 | 1,219.8 | 1,219.8 | 1,238 | 1,217 | 33,460 |
October 06, 2025 | 1,219.9 | 1,227.9 | 1,227.9 | 1,232.1 | 1,210.2 | 24,848 |
October 03, 2025 | 1,211.1 | 1,211.7 | 1,211.7 | 1,238.2 | 1,206.6 | 27,704 |
October 01, 2025 | 1,189 | 1,206.3 | 1,206.3 | 1,209.9 | 1,176.3 | 23,559 |
September 30, 2025 | 1,165 | 1,178.2 | 1,178.2 | 1,200 | 1,156.2 | 79,382 |
September 29, 2025 | 1,197.5 | 1,161.2 | 1,161.2 | 1,229.2 | 1,148.8 | 45,661 |
September 26, 2025 | 1,194.1 | 1,192.7 | 1,192.7 | 1,212 | 1,180 | 22,302 |
September 25, 2025 | 1,216 | 1,194.9 | 1,194.9 | 1,223 | 1,185 | 54,338 |
September 24, 2025 | 1,264.4 | 1,203 | 1,203 | 1,270 | 1,200 | 70,608 |
September 23, 2025 | 1,256.2 | 1,259.4 | 1,259.4 | 1,288 | 1,256.2 | 28,552 |
September 22, 2025 | 1,277.5 | 1,256.8 | 1,256.8 | 1,285 | 1,253.4 | 67,614 |
September 19, 2025 | 1,288.2 | 1,277.6 | 1,277.6 | 1,296 | 1,262.6 | 54,468 |
September 18, 2025 | 1,305 | 1,291.6 | 1,288.6 | 1,325 | 1,280.1 | 36,092 |
September 17, 2025 | 1,330 | 1,301.8 | 1,298.78 | 1,330 | 1,295.8 | 94,532 |
September 16, 2025 | 1,309 | 1,324.9 | 1,321.82 | 1,338 | 1,307.7 | 32,904 |
September 15, 2025 | 1,319.5 | 1,308.5 | 1,308.5 | 1,325 | 1,305 | 18,346 |
September 12, 2025 | 1,330.1 | 1,319.5 | 1,319.5 | 1,345 | 1,315 | 22,997 |
September 11, 2025 | 1,329 | 1,336.7 | 1,336.7 | 1,358.4 | 1,329 | 21,495 |
September 10, 2025 | 1,333.5 | 1,325.8 | 1,325.8 | 1,340 | 1,320 | 21,815 |
September 09, 2025 | 1,330 | 1,326.5 | 1,326.5 | 1,344.3 | 1,321.1 | 25,172 |
September 08, 2025 | 1,358 | 1,337.6 | 1,337.6 | 1,358 | 1,334.6 | 13,877 |
September 05, 2025 | 1,332 | 1,336.9 | 1,336.9 | 1,349.4 | 1,331 | 17,310 |
September 04, 2025 | 1,365.1 | 1,335.3 | 1,335.3 | 1,384.8 | 1,322.8 | 68,678 |
September 03, 2025 | 1,350.1 | 1,361.3 | 1,361.3 | 1,367 | 1,340.1 | 22,420 |
September 02, 2025 | 1,339.5 | 1,348.4 | 1,348.4 | 1,396 | 1,339.5 | 14,744 |
September 01, 2025 | 1,315 | 1,351.8 | 1,351.8 | 1,366.2 | 1,315 | 18,511 |
August 29, 2025 | 1,343.9 | 1,330.9 | 1,330.9 | 1,352.4 | 1,319.1 | 17,676 |
August 28, 2025 | 1,349.7 | 1,339.1 | 1,339.1 | 1,354.2 | 1,323.4 | 20,938 |
August 26, 2025 | 1,398 | 1,339 | 1,339 | 1,398 | 1,331.6 | 42,537 |
August 25, 2025 | 1,367.8 | 1,391.1 | 1,391.1 | 1,399 | 1,351.6 | 41,445 |
August 22, 2025 | 1,397 | 1,360.9 | 1,360.9 | 1,400 | 1,353.8 | 23,583 |
August 21, 2025 | 1,370 | 1,392.4 | 1,392.4 | 1,397.8 | 1,351.9 | 36,611 |
August 20, 2025 | 1,366 | 1,367.7 | 1,367.7 | 1,402.8 | 1,350 | 56,559 |
August 19, 2025 | 1,305 | 1,359.5 | 1,359.5 | 1,377 | 1,280 | 165,531 |
August 18, 2025 | 1,339.3 | 1,326.1 | 1,326.1 | 1,359.2 | 1,321 | 49,857 |
August 14, 2025 | 1,397.9 | 1,339.3 | 1,339.3 | 1,397.9 | 1,313 | 200,561 |
August 13, 2025 | 1,421.4 | 1,411 | 1,411 | 1,440.7 | 1,404 | 20,196 |
August 12, 2025 | 1,459.7 | 1,427.6 | 1,427.6 | 1,479.9 | 1,416.7 | 21,274 |
August 11, 2025 | 1,405.2 | 1,468 | 1,468 | 1,489 | 1,395.8 | 82,214 |
August 08, 2025 | 1,394.9 | 1,412.2 | 1,412.2 | 1,434 | 1,373.4 | 24,700 |
August 07, 2025 | 1,422 | 1,391.3 | 1,391.3 | 1,434 | 1,385.1 | 70,141 |
August 06, 2025 | 1,461.3 | 1,439 | 1,439 | 1,461.3 | 1,416.9 | 119,684 |
August 05, 2025 | 1,462.9 | 1,454 | 1,454 | 1,470.2 | 1,451 | 20,504 |
August 04, 2025 | 1,482.9 | 1,462.8 | 1,462.8 | 1,484.9 | 1,440.1 | 78,116 |
August 01, 2025 | 1,485 | 1,483.8 | 1,483.8 | 1,498.9 | 1,472.1 | 62,048 |
July 31, 2025 | 1,468.8 | 1,484.9 | 1,484.9 | 1,489.9 | 1,460 | 47,275 |
July 30, 2025 | 1,459.1 | 1,490.7 | 1,490.7 | 1,495.7 | 1,451 | 74,600 |
July 29, 2025 | 1,489.1 | 1,485.2 | 1,485.2 | 1,492.9 | 1,466.3 | 28,076 |
July 28, 2025 | 1,462 | 1,481.7 | 1,481.7 | 1,499.4 | 1,453 | 80,073 |
July 25, 2025 | 1,498.4 | 1,470.1 | 1,470.1 | 1,503 | 1,462.2 | 51,402 |
July 24, 2025 | 1,474.9 | 1,489.8 | 1,489.8 | 1,495 | 1,462.2 | 48,998 |
July 23, 2025 | 1,500.1 | 1,474.5 | 1,474.5 | 1,505 | 1,460 | 163,191 |