10,305.00
-156(-1.49%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 10,311 | 10,323 | 10,323 | 10,426 | 10,298 | 8,632 |
September 05, 2025 | 10,585 | 10,461 | 10,461 | 10,585 | 10,344 | 13,560 |
September 04, 2025 | 10,380 | 10,548 | 10,548 | 10,740 | 10,260 | 106,228 |
September 03, 2025 | 10,173 | 10,128 | 10,128 | 10,250 | 10,052 | 15,206 |
September 02, 2025 | 10,259 | 10,173 | 10,173 | 10,270 | 10,032 | 23,114 |
September 01, 2025 | 10,200 | 10,066 | 10,066 | 10,285 | 10,014 | 19,276 |
August 29, 2025 | 9,891 | 10,095 | 10,095 | 10,175 | 9,871 | 19,096 |
August 28, 2025 | 10,030 | 9,932 | 9,932 | 10,050 | 9,824 | 17,583 |
August 26, 2025 | 10,361 | 9,993 | 9,993 | 10,361 | 9,962 | 17,135 |
August 25, 2025 | 10,419 | 10,330 | 10,283 | 10,440 | 10,301 | 12,525 |
August 22, 2025 | 10,489 | 10,395 | 10,395 | 10,489 | 10,325 | 22,133 |
August 21, 2025 | 10,622 | 10,423 | 10,423 | 10,622 | 10,365 | 25,195 |
August 20, 2025 | 10,451 | 10,520 | 10,520 | 10,672 | 10,325 | 31,894 |
August 19, 2025 | 10,537 | 10,473 | 10,473 | 10,554 | 10,275 | 20,244 |
August 18, 2025 | 10,406 | 10,507 | 10,507 | 10,606 | 10,241 | 32,089 |
August 14, 2025 | 10,500 | 10,262 | 10,262 | 10,570 | 10,210 | 11,873 |
August 13, 2025 | 10,455 | 10,485 | 10,485 | 10,536 | 10,387 | 12,590 |
August 12, 2025 | 10,330 | 10,399 | 10,399 | 10,500 | 10,325 | 15,211 |
August 11, 2025 | 10,308 | 10,326 | 10,326 | 10,389 | 10,186 | 19,814 |
August 08, 2025 | 10,670 | 10,225 | 10,225 | 10,670 | 10,054 | 17,904 |
August 07, 2025 | 10,594 | 10,649 | 10,649 | 10,767 | 10,502 | 14,823 |
August 06, 2025 | 10,725 | 10,632 | 10,632 | 11,100 | 10,573 | 32,229 |
August 05, 2025 | 10,551 | 10,720 | 10,720 | 10,764 | 10,551 | 37,434 |
August 04, 2025 | 10,722 | 10,550 | 10,550 | 10,732 | 10,389 | 33,617 |
August 01, 2025 | 10,802 | 10,712 | 10,712 | 10,916 | 10,474 | 40,476 |
July 31, 2025 | 10,608 | 10,833 | 10,833 | 11,281 | 10,430 | 162,247 |
July 30, 2025 | 10,542 | 10,642 | 10,642 | 10,732 | 10,417 | 27,275 |
July 29, 2025 | 10,599 | 10,486 | 10,486 | 10,684 | 10,301 | 24,320 |
July 28, 2025 | 10,720 | 10,554 | 10,554 | 10,878 | 10,511 | 19,149 |
July 25, 2025 | 11,000 | 10,676 | 10,676 | 11,000 | 10,640 | 16,542 |
July 24, 2025 | 11,215 | 10,946 | 10,946 | 11,215 | 10,904 | 22,278 |
July 23, 2025 | 11,080 | 11,211 | 11,211 | 11,267 | 11,070 | 27,070 |
July 22, 2025 | 11,040 | 11,052 | 11,052 | 11,186 | 10,992 | 32,236 |
July 21, 2025 | 11,300 | 10,951 | 10,951 | 11,301 | 10,922 | 22,149 |
July 18, 2025 | 11,171 | 11,258 | 11,258 | 11,370 | 11,170 | 30,306 |
July 17, 2025 | 10,955 | 11,140 | 11,140 | 11,270 | 10,950 | 51,537 |
July 16, 2025 | 11,029 | 10,952 | 10,952 | 11,107 | 10,845 | 18,602 |
July 15, 2025 | 10,725 | 10,996 | 10,996 | 11,500 | 10,720 | 144,670 |
July 14, 2025 | 10,820 | 10,691 | 10,691 | 10,897 | 10,511 | 18,271 |
July 11, 2025 | 10,490 | 10,749 | 10,749 | 10,960 | 10,489 | 57,228 |
July 10, 2025 | 10,669 | 10,442 | 10,442 | 10,740 | 10,372 | 14,937 |
July 09, 2025 | 10,691 | 10,599 | 10,599 | 10,823 | 10,556 | 14,998 |
July 08, 2025 | 10,837 | 10,692 | 10,692 | 10,873 | 10,582 | 9,846 |
July 07, 2025 | 10,700 | 10,773 | 10,773 | 10,879 | 10,647 | 22,005 |
July 04, 2025 | 10,730 | 10,689 | 10,689 | 10,810 | 10,646 | 13,761 |
July 03, 2025 | 10,688 | 10,696 | 10,696 | 10,842 | 10,618 | 17,318 |
July 02, 2025 | 10,760 | 10,688 | 10,688 | 10,790 | 10,500 | 37,028 |
July 01, 2025 | 10,909 | 10,752 | 10,752 | 10,996 | 10,692 | 27,223 |
June 30, 2025 | 10,899.5 | 10,909.5 | 10,909.5 | 11,006 | 10,800 | 33,821 |
June 27, 2025 | 10,780.5 | 10,782.5 | 10,782.5 | 10,960 | 10,722 | 42,517 |
June 26, 2025 | 10,499 | 10,780.5 | 10,780.5 | 10,799 | 10,460.5 | 41,179 |
June 25, 2025 | 10,302 | 10,482 | 10,482 | 10,525 | 10,260.5 | 21,859 |
June 24, 2025 | 10,050 | 10,321 | 10,321 | 10,400 | 9,950 | 36,450 |
June 23, 2025 | 9,900 | 10,036 | 10,036 | 10,138 | 9,844 | 25,979 |
June 20, 2025 | 10,405.5 | 9,932 | 9,932 | 10,499 | 9,911.5 | 34,586 |
June 19, 2025 | 10,368.5 | 10,390 | 10,390 | 10,600 | 10,362 | 30,514 |
June 18, 2025 | 10,420 | 10,367.5 | 10,367.5 | 10,490 | 10,277 | 16,263 |
June 17, 2025 | 10,199 | 10,430.5 | 10,430.5 | 10,500 | 10,125 | 53,805 |
June 16, 2025 | 10,295 | 10,136.5 | 10,136.5 | 10,329 | 10,070 | 16,518 |
June 13, 2025 | 10,110 | 10,287 | 10,287 | 10,350 | 10,059 | 22,766 |