1,045.00
-0.8(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,070 | 1,045.8 | 1,045.8 | 1,078.5 | 1,040.1 | 68,921 |
| September 25, 2025 | 1,091 | 1,078.8 | 1,078.8 | 1,091 | 1,065 | 59,496 |
| September 24, 2025 | 1,085 | 1,085.8 | 1,085.8 | 1,092 | 1,077.2 | 43,720 |
| September 23, 2025 | 1,091.7 | 1,088.6 | 1,088.6 | 1,099 | 1,074 | 50,058 |
| September 22, 2025 | 1,081.9 | 1,089.5 | 1,089.5 | 1,094.6 | 1,067.2 | 63,384 |
| September 19, 2025 | 1,069 | 1,075 | 1,075 | 1,080 | 1,062.6 | 53,614 |
| September 18, 2025 | 1,085.8 | 1,068.6 | 1,068.6 | 1,089.9 | 1,057.1 | 71,056 |
| September 17, 2025 | 1,055 | 1,080.1 | 1,080.1 | 1,082.4 | 1,046 | 108,739 |
| September 16, 2025 | 1,055.2 | 1,053.6 | 1,053.6 | 1,060.6 | 1,039.6 | 55,157 |
| September 15, 2025 | 1,030.2 | 1,055.1 | 1,055.1 | 1,069.9 | 1,030 | 82,813 |
| September 12, 2025 | 1,040 | 1,032.9 | 1,032.9 | 1,047.9 | 1,031.2 | 46,966 |
| September 11, 2025 | 1,050 | 1,036.9 | 1,036.9 | 1,059.7 | 1,032.2 | 56,618 |
| September 10, 2025 | 1,047.5 | 1,038.8 | 1,038.8 | 1,062.8 | 1,034.5 | 70,244 |
| September 09, 2025 | 1,063.6 | 1,045.8 | 1,045.8 | 1,069 | 1,043 | 48,424 |
| September 08, 2025 | 1,097.9 | 1,063.6 | 1,063.6 | 1,097.9 | 1,050.5 | 79,916 |
| September 05, 2025 | 1,061.1 | 1,087.9 | 1,087.9 | 1,092.4 | 1,047.1 | 110,478 |
| September 04, 2025 | 1,140 | 1,061.1 | 1,061.1 | 1,140 | 1,048.1 | 157,762 |
| September 03, 2025 | 1,200 | 1,103.1 | 1,103.1 | 1,205.5 | 1,083.6 | 420,307 |
| September 02, 2025 | 1,226.3 | 1,196.5 | 1,196.5 | 1,231.9 | 1,190.1 | 57,715 |
| September 01, 2025 | 1,204.5 | 1,206.4 | 1,206.4 | 1,216 | 1,204 | 25,025 |
| August 29, 2025 | 1,204 | 1,204.5 | 1,204.5 | 1,227.4 | 1,202.4 | 35,710 |
| August 28, 2025 | 1,243.3 | 1,204 | 1,204 | 1,254.2 | 1,195.5 | 78,545 |
| August 26, 2025 | 1,228.8 | 1,243.3 | 1,243.3 | 1,246.5 | 1,205.5 | 95,315 |
| August 25, 2025 | 1,248.8 | 1,229.9 | 1,229.9 | 1,254.7 | 1,210.6 | 71,343 |
| August 22, 2025 | 1,209.1 | 1,248.8 | 1,248.8 | 1,257.9 | 1,205.8 | 106,450 |
| August 21, 2025 | 1,204.1 | 1,213.2 | 1,213.2 | 1,223.2 | 1,190.1 | 80,998 |
| August 20, 2025 | 1,234.4 | 1,203.5 | 1,203.5 | 1,264.5 | 1,190.1 | 143,432 |
| August 19, 2025 | 1,206 | 1,234.4 | 1,234.4 | 1,245.8 | 1,190.8 | 132,526 |
| August 18, 2025 | 1,209.3 | 1,200 | 1,200 | 1,217.2 | 1,184.9 | 64,671 |
| August 14, 2025 | 1,191.1 | 1,209.3 | 1,209.3 | 1,217.1 | 1,182.9 | 102,590 |
| August 13, 2025 | 1,200.9 | 1,194 | 1,194 | 1,204.9 | 1,184.6 | 64,579 |
| August 12, 2025 | 1,175 | 1,189.3 | 1,189.3 | 1,221.9 | 1,171.9 | 145,533 |
| August 11, 2025 | 1,159.9 | 1,177.6 | 1,177.6 | 1,190 | 1,155 | 83,588 |
| August 08, 2025 | 1,173 | 1,162.5 | 1,162.5 | 1,195 | 1,152.1 | 80,606 |
| August 07, 2025 | 1,165.2 | 1,173 | 1,173 | 1,188.7 | 1,135.7 | 149,155 |
| August 06, 2025 | 1,179 | 1,180.9 | 1,180.9 | 1,204.4 | 1,139.2 | 173,806 |
| August 05, 2025 | 1,247 | 1,184.3 | 1,184.3 | 1,266.2 | 1,126 | 617,077 |
| August 04, 2025 | 1,267.1 | 1,232.3 | 1,232.3 | 1,271.9 | 1,200 | 163,491 |
| August 01, 2025 | 1,277 | 1,255.6 | 1,255.6 | 1,297 | 1,243.4 | 152,752 |
| July 31, 2025 | 1,261 | 1,281.15 | 1,281.15 | 1,303.2 | 1,237.05 | 213,309 |
| July 30, 2025 | 1,260.85 | 1,261.9 | 1,261.9 | 1,283.5 | 1,240 | 152,889 |
| July 29, 2025 | 1,245 | 1,260.85 | 1,260.85 | 1,277 | 1,232.7 | 379,516 |
| July 28, 2025 | 1,232.1 | 1,257.1 | 1,257.1 | 1,276.4 | 1,216.05 | 281,294 |
| July 25, 2025 | 1,203.95 | 1,245.2 | 1,245.2 | 1,284 | 1,190.8 | 1.02M |
| July 24, 2025 | 1,134 | 1,199.85 | 1,199.85 | 1,208.4 | 1,125.65 | 544,409 |
| July 23, 2025 | 1,107.95 | 1,134.1 | 1,134.1 | 1,138 | 1,089.4 | 182,332 |
| July 22, 2025 | 1,109.2 | 1,108.85 | 1,108.85 | 1,139.85 | 1,101 | 182,177 |
| July 21, 2025 | 1,105 | 1,109.2 | 1,109.2 | 1,115 | 1,085.1 | 119,870 |
| July 18, 2025 | 1,098.15 | 1,099.8 | 1,099.8 | 1,105 | 1,058.35 | 133,351 |
| July 17, 2025 | 1,080 | 1,093.15 | 1,093.15 | 1,106.95 | 1,062.6 | 215,050 |
| July 16, 2025 | 1,035.8 | 1,065.75 | 1,065.75 | 1,072 | 1,035.8 | 176,038 |
| July 15, 2025 | 1,028.7 | 1,031 | 1,031 | 1,054.8 | 1,028.7 | 131,013 |
| July 14, 2025 | 1,008.95 | 1,026.6 | 1,026.6 | 1,032.5 | 1,006.35 | 123,726 |
| July 11, 2025 | 963.6 | 1,008 | 1,008 | 1,026 | 963.6 | 471,452 |
| July 10, 2025 | 949.5 | 959.9 | 959.9 | 964.05 | 943.15 | 72,447 |
| July 09, 2025 | 938.35 | 942.85 | 942.85 | 959.55 | 938.35 | 77,095 |
| July 08, 2025 | 961.5 | 943.5 | 943.5 | 968.35 | 940.45 | 61,473 |
| July 07, 2025 | 957.9 | 961.5 | 961.5 | 969 | 951.75 | 63,072 |
| July 04, 2025 | 958.05 | 953.5 | 953.5 | 988 | 949.85 | 144,015 |
| July 03, 2025 | 954 | 959.85 | 959.85 | 969 | 947.9 | 78,187 |