2,132.50
+4.8(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 2,128 | 2,132.5 | 2,132.5 | 2,156.9 | 2,117.3 | 615,425 |
| September 11, 2025 | 2,132.5 | 2,127.7 | 2,127.7 | 2,146.3 | 2,083.6 | 737,155 |
| September 10, 2025 | 2,112 | 2,130.9 | 2,130.9 | 2,135 | 2,104 | 773,742 |
| September 09, 2025 | 2,073 | 2,116.3 | 2,116.3 | 2,119.9 | 2,062 | 1.27M |
| September 08, 2025 | 2,062 | 2,051.9 | 2,051.9 | 2,075.9 | 2,034.6 | 842,965 |
| September 05, 2025 | 1,990.9 | 2,051.9 | 2,051.9 | 2,055.2 | 1,990.9 | 977,419 |
| September 04, 2025 | 2,025 | 1,990.9 | 1,990.9 | 2,026.4 | 1,979.6 | 493,159 |
| September 03, 2025 | 1,938 | 2,004.4 | 2,004.4 | 2,009 | 1,929 | 1.38M |
| September 02, 2025 | 1,926.9 | 1,918.8 | 1,918.8 | 1,941.9 | 1,910.6 | 253,254 |
| September 01, 2025 | 1,918.1 | 1,926.8 | 1,926.8 | 1,938.8 | 1,904 | 415,780 |
| August 29, 2025 | 1,936 | 1,923.9 | 1,923.9 | 1,947.8 | 1,910.7 | 239,914 |
| August 28, 2025 | 1,957.9 | 1,936.9 | 1,936.9 | 1,960.2 | 1,932 | 481,992 |
| August 26, 2025 | 1,956.5 | 1,950.7 | 1,950.7 | 1,976 | 1,935.3 | 1.15M |
| August 25, 2025 | 1,940.9 | 1,956.1 | 1,956.1 | 1,964 | 1,933 | 531,826 |
| August 22, 2025 | 1,940.9 | 1,937.3 | 1,937.3 | 1,959.5 | 1,930 | 466,943 |
| August 21, 2025 | 1,924 | 1,940.9 | 1,940.9 | 1,963.8 | 1,901.1 | 890,032 |
| August 20, 2025 | 1,949 | 1,924 | 1,924 | 1,960.9 | 1,918.3 | 1.23M |
| August 19, 2025 | 1,975 | 1,945.8 | 1,945.8 | 1,979.8 | 1,929 | 976,629 |
| August 18, 2025 | 2,009.9 | 1,973.9 | 1,973.9 | 2,042.9 | 1,947 | 1.73M |
| August 14, 2025 | 2,039.3 | 2,044.6 | 2,044.6 | 2,052.8 | 2,017 | 986,301 |
| August 13, 2025 | 2,067 | 2,029.3 | 2,029.3 | 2,069.3 | 2,023 | 466,373 |
| August 12, 2025 | 2,049.3 | 2,058.2 | 2,058.2 | 2,073.9 | 2,035.2 | 385,694 |
| August 11, 2025 | 2,018.1 | 2,049.3 | 2,049.3 | 2,064 | 2,011.4 | 544,636 |
| August 08, 2025 | 2,065 | 2,019.6 | 2,019.6 | 2,065 | 2,014 | 297,539 |
| August 07, 2025 | 2,017 | 2,062.8 | 2,062.8 | 2,070.4 | 2,014.9 | 487,155 |
| August 06, 2025 | 2,040 | 2,025.6 | 2,025.6 | 2,045 | 2,005.1 | 891,976 |
| August 05, 2025 | 2,074.9 | 2,052.6 | 2,052.6 | 2,077.8 | 2,031.5 | 429,624 |
| August 04, 2025 | 2,067.8 | 2,074.9 | 2,074.9 | 2,098 | 2,056.4 | 702,572 |
| August 01, 2025 | 2,133 | 2,067.8 | 2,067.8 | 2,133 | 2,053.7 | 1.48M |
| July 31, 2025 | 2,121 | 2,134.1 | 2,134.1 | 2,177.7 | 2,114.7 | 994,348 |
| July 30, 2025 | 2,160 | 2,153.6 | 2,153.6 | 2,169.9 | 2,144.5 | 786,091 |
| July 29, 2025 | 2,140 | 2,158 | 2,158 | 2,165.8 | 2,120 | 1.07M |
| July 28, 2025 | 2,147 | 2,144.4 | 2,144.4 | 2,177 | 2,136.5 | 1.27M |
| July 25, 2025 | 2,145 | 2,145.3 | 2,145.3 | 2,166.1 | 2,132 | 1.1M |
| July 24, 2025 | 2,142 | 2,144.2 | 2,144.2 | 2,158.9 | 2,125 | 744,286 |
| July 23, 2025 | 2,151 | 2,138.8 | 2,138.8 | 2,164.5 | 2,130 | 1.42M |
| July 22, 2025 | 2,190.1 | 2,157.9 | 2,157.9 | 2,200.9 | 2,149.2 | 1.54M |
| July 21, 2025 | 2,227.9 | 2,184.8 | 2,184.8 | 2,237.8 | 2,176.7 | 1.65M |
| July 18, 2025 | 2,224.9 | 2,225.5 | 2,225.5 | 2,254.9 | 2,194.5 | 1.27M |
| July 17, 2025 | 2,221 | 2,226.7 | 2,226.7 | 2,266 | 2,179 | 3.29M |
| July 16, 2025 | 2,220 | 2,204.8 | 2,204.8 | 2,247.7 | 2,196.1 | 1.5M |
| July 15, 2025 | 2,205.1 | 2,226.1 | 2,226.1 | 2,233.9 | 2,170.4 | 1.67M |
| July 14, 2025 | 2,170.1 | 2,219.2 | 2,219.2 | 2,229 | 2,138.5 | 3.57M |
| July 11, 2025 | 2,094.4 | 2,181.1 | 2,181.1 | 2,284.8 | 2,094.4 | 15.68M |
| July 10, 2025 | 1,821.9 | 1,904 | 1,904 | 1,920 | 1,813.1 | 3.42M |
| July 09, 2025 | 1,826 | 1,818.8 | 1,818.8 | 1,832.9 | 1,792.6 | 1.21M |
| July 08, 2025 | 1,860.1 | 1,830.5 | 1,830.5 | 1,862 | 1,822.1 | 1.47M |
| July 07, 2025 | 1,836.1 | 1,860.1 | 1,860.1 | 1,879.4 | 1,826.1 | 1.1M |
| July 04, 2025 | 1,778.1 | 1,830.4 | 1,830.4 | 1,843.3 | 1,775 | 814,811 |
| July 03, 2025 | 1,767.9 | 1,783.5 | 1,783.5 | 1,786.4 | 1,761.1 | 442,412 |
| July 02, 2025 | 1,753 | 1,770 | 1,770 | 1,776.9 | 1,743.2 | 505,076 |
| July 01, 2025 | 1,752.2 | 1,754.3 | 1,754.3 | 1,764 | 1,740.1 | 447,785 |
| June 30, 2025 | 1,719.9 | 1,753.8 | 1,753.8 | 1,758.2 | 1,715.4 | 925,571 |
| June 27, 2025 | 1,728 | 1,711.2 | 1,711.2 | 1,738 | 1,706.8 | 1.14M |
| June 26, 2025 | 1,719 | 1,732 | 1,732 | 1,743.6 | 1,709.3 | 823,973 |
| June 25, 2025 | 1,689 | 1,717.1 | 1,717.1 | 1,729 | 1,680.4 | 1.33M |
| June 24, 2025 | 1,691 | 1,683.1 | 1,683.1 | 1,703.7 | 1,674.6 | 1.35M |
| June 23, 2025 | 1,636 | 1,684.8 | 1,684.8 | 1,708.7 | 1,630.1 | 1.93M |
| June 20, 2025 | 1,633.9 | 1,636.7 | 1,636.7 | 1,645.5 | 1,625 | 1.16M |
| June 19, 2025 | 1,660.8 | 1,639.2 | 1,639.2 | 1,661.6 | 1,631.9 | 772,902 |