1,182.00
+11.3(+0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 1,168 | 1,170.7 | 1,170.7 | 1,180.1 | 1,140.3 | 115,835 |
| October 21, 2025 | 1,164 | 1,167.8 | 1,167.8 | 1,173 | 1,150.7 | 52,100 |
| October 20, 2025 | 1,077.7 | 1,155.9 | 1,155.9 | 1,161 | 1,074.1 | 682,624 |
| October 17, 2025 | 1,075.5 | 1,072.2 | 1,072.2 | 1,075.5 | 1,057.1 | 74,099 |
| October 16, 2025 | 1,070 | 1,066.6 | 1,066.6 | 1,077 | 1,063.5 | 134,361 |
| October 15, 2025 | 1,043.1 | 1,065.6 | 1,065.6 | 1,070.8 | 1,039.6 | 110,132 |
| October 14, 2025 | 1,075 | 1,039.7 | 1,039.7 | 1,075.5 | 1,035 | 239,929 |
| October 13, 2025 | 1,060 | 1,065.5 | 1,065.5 | 1,078.4 | 1,037.1 | 164,317 |
| October 10, 2025 | 1,050 | 1,059.2 | 1,059.2 | 1,118 | 1,043 | 398,759 |
| October 09, 2025 | 1,088 | 1,048.2 | 1,048.2 | 1,090.2 | 1,042.7 | 102,964 |
| October 08, 2025 | 1,060.8 | 1,089.2 | 1,089.2 | 1,102 | 1,049 | 296,152 |
| October 07, 2025 | 1,039.9 | 1,055.4 | 1,055.4 | 1,086.9 | 1,036 | 939,028 |
| October 06, 2025 | 1,036 | 1,020.6 | 1,020.6 | 1,045.1 | 1,016.3 | 807,406 |
| October 03, 2025 | 1,053.1 | 1,044.7 | 1,044.7 | 1,054.9 | 1,039.4 | 46,801 |
| October 01, 2025 | 1,059.9 | 1,053.1 | 1,053.1 | 1,068.2 | 1,048.9 | 52,490 |
| September 30, 2025 | 1,050 | 1,059.7 | 1,059.7 | 1,069.9 | 1,050 | 34,090 |
| September 29, 2025 | 1,064 | 1,048.2 | 1,048.2 | 1,071.3 | 1,041.7 | 40,483 |
| September 26, 2025 | 1,071.6 | 1,059.8 | 1,059.8 | 1,078.9 | 1,055.5 | 34,505 |
| September 25, 2025 | 1,102.2 | 1,071.6 | 1,071.6 | 1,105.9 | 1,065 | 60,974 |
| September 24, 2025 | 1,105 | 1,102.2 | 1,102.2 | 1,116 | 1,095.4 | 52,975 |
| September 23, 2025 | 1,133.4 | 1,110.5 | 1,110.5 | 1,133.4 | 1,108 | 50,141 |
| September 22, 2025 | 1,130 | 1,123.9 | 1,123.9 | 1,146.9 | 1,118 | 109,584 |
| September 19, 2025 | 1,139.9 | 1,125.7 | 1,125.7 | 1,167.1 | 1,116.1 | 197,861 |
| September 18, 2025 | 1,148 | 1,131.5 | 1,131.5 | 1,159.2 | 1,126.5 | 36,401 |
| September 17, 2025 | 1,156.5 | 1,144 | 1,144 | 1,173.2 | 1,140.3 | 57,818 |
| September 16, 2025 | 1,168.5 | 1,149.9 | 1,149.9 | 1,168.5 | 1,142 | 80,972 |
| September 15, 2025 | 1,144.1 | 1,158.5 | 1,158.5 | 1,168.2 | 1,144.1 | 75,158 |
| September 12, 2025 | 1,153.8 | 1,144.1 | 1,144.1 | 1,160 | 1,139 | 40,834 |
| September 11, 2025 | 1,156.2 | 1,147.8 | 1,147.8 | 1,164.7 | 1,144.9 | 24,131 |
| September 10, 2025 | 1,161 | 1,158.4 | 1,158.4 | 1,169.9 | 1,156 | 41,980 |
| September 09, 2025 | 1,162.5 | 1,161.6 | 1,161.6 | 1,172.6 | 1,155.9 | 38,228 |
| September 08, 2025 | 1,158.9 | 1,162.5 | 1,162.5 | 1,176.9 | 1,156.5 | 39,993 |
| September 05, 2025 | 1,162 | 1,158.9 | 1,158.9 | 1,180 | 1,156 | 32,375 |
| September 04, 2025 | 1,176.9 | 1,160.3 | 1,160.3 | 1,187 | 1,158.5 | 35,064 |
| September 03, 2025 | 1,176.1 | 1,169.6 | 1,169.6 | 1,187.8 | 1,163.8 | 51,384 |
| September 02, 2025 | 1,178.3 | 1,184.5 | 1,184.5 | 1,209 | 1,165 | 41,092 |
| September 01, 2025 | 1,171 | 1,172.4 | 1,172.4 | 1,185.4 | 1,165.1 | 54,541 |
| August 29, 2025 | 1,191.2 | 1,178 | 1,178 | 1,192 | 1,166 | 37,194 |
| August 28, 2025 | 1,208.9 | 1,191.2 | 1,191.2 | 1,216.8 | 1,185 | 46,232 |
| August 26, 2025 | 1,222.5 | 1,202.9 | 1,202.9 | 1,227.8 | 1,197 | 36,965 |
| August 25, 2025 | 1,237.9 | 1,216.4 | 1,216.4 | 1,237.9 | 1,210 | 24,260 |
| August 22, 2025 | 1,226.6 | 1,221.1 | 1,221.1 | 1,234.9 | 1,211 | 37,512 |
| August 21, 2025 | 1,260.1 | 1,230.5 | 1,230.5 | 1,265.4 | 1,227 | 207,215 |
| August 20, 2025 | 1,275 | 1,259.1 | 1,259.1 | 1,292.4 | 1,244.2 | 51,173 |
| August 19, 2025 | 1,310 | 1,282.8 | 1,282.8 | 1,310 | 1,280 | 46,768 |
| August 18, 2025 | 1,279.9 | 1,301.7 | 1,301.7 | 1,305 | 1,279.9 | 26,503 |
| August 14, 2025 | 1,299.8 | 1,273.5 | 1,273.5 | 1,299.8 | 1,270 | 14,837 |
| August 13, 2025 | 1,301.9 | 1,293.3 | 1,293.3 | 1,324.7 | 1,290.1 | 20,502 |
| August 12, 2025 | 1,311 | 1,295.4 | 1,295.4 | 1,320 | 1,282.7 | 27,077 |
| August 11, 2025 | 1,280 | 1,309.1 | 1,309.1 | 1,321 | 1,268.8 | 79,862 |
| August 08, 2025 | 1,271 | 1,283.4 | 1,283.4 | 1,299.9 | 1,268.1 | 51,833 |
| August 07, 2025 | 1,312 | 1,290.6 | 1,290.6 | 1,314.1 | 1,280.5 | 31,468 |
| August 06, 2025 | 1,325 | 1,312.1 | 1,312.1 | 1,343.9 | 1,300 | 24,817 |
| August 05, 2025 | 1,330.8 | 1,328.2 | 1,328.2 | 1,366.9 | 1,319.5 | 52,977 |
| August 04, 2025 | 1,402.2 | 1,330.7 | 1,330.7 | 1,410 | 1,318.1 | 80,237 |
| August 01, 2025 | 1,403 | 1,402.2 | 1,402.2 | 1,418 | 1,362.9 | 121,847 |
| July 31, 2025 | 1,350 | 1,403 | 1,403 | 1,410 | 1,312 | 253,543 |
| July 30, 2025 | 1,281.4 | 1,356 | 1,356 | 1,370.3 | 1,281.4 | 151,145 |
| July 29, 2025 | 1,284 | 1,281.4 | 1,281.4 | 1,295.6 | 1,263.4 | 39,199 |
| July 28, 2025 | 1,315.6 | 1,292.1 | 1,292.1 | 1,319.8 | 1,275.5 | 42,805 |