1,184.70
+20.8(+1.79%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,184 | 1,163.9 | 1,163.9 | 1,188.8 | 1,157.7 | 1.22M |
September 25, 2025 | 1,186 | 1,189.2 | 1,189.2 | 1,197.5 | 1,174.1 | 1.91M |
September 24, 2025 | 1,198.9 | 1,186 | 1,186 | 1,204 | 1,177.8 | 1.84M |
September 23, 2025 | 1,231.5 | 1,192.2 | 1,192.2 | 1,234.4 | 1,188.4 | 1.9M |
September 22, 2025 | 1,240 | 1,232.2 | 1,232.2 | 1,248.9 | 1,223.7 | 1.09M |
September 19, 2025 | 1,238 | 1,238.9 | 1,238.9 | 1,241.9 | 1,228 | 914,414 |
September 18, 2025 | 1,242.6 | 1,238.4 | 1,238.4 | 1,243.4 | 1,228.6 | 1.98M |
September 17, 2025 | 1,235 | 1,243.4 | 1,243.4 | 1,248 | 1,223.5 | 1.27M |
September 16, 2025 | 1,262 | 1,229.4 | 1,229.4 | 1,264.5 | 1,225.1 | 1.29M |
September 15, 2025 | 1,243 | 1,257.6 | 1,257.6 | 1,259.8 | 1,243 | 740,947 |
September 12, 2025 | 1,266.5 | 1,249.7 | 1,249.7 | 1,266.5 | 1,235.7 | 1.71M |
September 11, 2025 | 1,256.2 | 1,266.5 | 1,266.5 | 1,270.1 | 1,249.9 | 2M |
September 10, 2025 | 1,249 | 1,256.2 | 1,256.2 | 1,260 | 1,235.5 | 954,043 |
September 09, 2025 | 1,235.9 | 1,244.9 | 1,244.9 | 1,250 | 1,225.1 | 959,361 |
September 08, 2025 | 1,237 | 1,229.9 | 1,229.9 | 1,244.1 | 1,224.2 | 443,869 |
September 05, 2025 | 1,245.3 | 1,231.5 | 1,231.5 | 1,252.8 | 1,220.1 | 1.5M |
September 04, 2025 | 1,309 | 1,245.3 | 1,245.3 | 1,309 | 1,241.6 | 2.8M |
September 03, 2025 | 1,290.9 | 1,275.5 | 1,275.5 | 1,290.9 | 1,267.5 | 1.56M |
September 02, 2025 | 1,250 | 1,283.8 | 1,283.8 | 1,286.8 | 1,247.1 | 1.24M |
September 01, 2025 | 1,248.9 | 1,256.8 | 1,256.8 | 1,265.6 | 1,232.3 | 1.18M |
August 29, 2025 | 1,257 | 1,242.6 | 1,242.6 | 1,280 | 1,230.1 | 1.81M |
August 28, 2025 | 1,262.9 | 1,250.6 | 1,250.6 | 1,280.5 | 1,248 | 1.71M |
August 26, 2025 | 1,261 | 1,258.6 | 1,258.6 | 1,268.1 | 1,249.2 | 1.88M |
August 25, 2025 | 1,264.2 | 1,261.7 | 1,261.7 | 1,269.9 | 1,252.1 | 992,053 |
August 22, 2025 | 1,246.6 | 1,257.2 | 1,257.2 | 1,265.4 | 1,242.4 | 1.48M |
August 21, 2025 | 1,253 | 1,247.4 | 1,247.4 | 1,253 | 1,220.3 | 1.86M |
August 20, 2025 | 1,211 | 1,246.9 | 1,246.9 | 1,252 | 1,211 | 1.01M |
August 19, 2025 | 1,209.6 | 1,218.7 | 1,218.7 | 1,221 | 1,204.2 | 1.15M |
August 18, 2025 | 1,201 | 1,208.9 | 1,208.9 | 1,226.1 | 1,199 | 1.59M |
August 14, 2025 | 1,197.5 | 1,184.9 | 1,184.9 | 1,200.9 | 1,174.7 | 934,905 |
August 13, 2025 | 1,205.5 | 1,198.8 | 1,198.8 | 1,206.5 | 1,185.3 | 886,544 |
August 12, 2025 | 1,200 | 1,200.5 | 1,195.5 | 1,208.8 | 1,189.4 | 1.12M |
August 11, 2025 | 1,187.1 | 1,200 | 1,200 | 1,203.1 | 1,159.6 | 940,884 |
August 08, 2025 | 1,215.2 | 1,186.1 | 1,186.1 | 1,246 | 1,182.9 | 2.02M |
August 07, 2025 | 1,197 | 1,220 | 1,220 | 1,225 | 1,193.2 | 1.12M |
August 06, 2025 | 1,219.4 | 1,202.6 | 1,202.6 | 1,220.6 | 1,188 | 1.17M |
August 05, 2025 | 1,254.9 | 1,219.4 | 1,219.4 | 1,254.9 | 1,213.4 | 1.44M |
August 04, 2025 | 1,269.9 | 1,249.4 | 1,249.4 | 1,269.9 | 1,226.2 | 1.76M |
August 01, 2025 | 1,270 | 1,266.5 | 1,266.5 | 1,290 | 1,257.1 | 1.57M |
July 31, 2025 | 1,207.3 | 1,259 | 1,259 | 1,265.5 | 1,205.1 | 1.6M |
July 30, 2025 | 1,215.4 | 1,216.6 | 1,216.6 | 1,220.1 | 1,202.3 | 1.89M |
July 29, 2025 | 1,214.8 | 1,210.6 | 1,210.6 | 1,215.9 | 1,202.2 | 789,889 |
July 28, 2025 | 1,215 | 1,215 | 1,215 | 1,236.5 | 1,205.8 | 1.47M |
July 25, 2025 | 1,224.4 | 1,217.1 | 1,217.1 | 1,224.9 | 1,210.1 | 487,767 |
July 24, 2025 | 1,233.7 | 1,224.4 | 1,224.4 | 1,239.4 | 1,222 | 604,864 |
July 23, 2025 | 1,246 | 1,232.5 | 1,232.5 | 1,249.5 | 1,229.1 | 524,821 |
July 22, 2025 | 1,240.1 | 1,242.4 | 1,242.4 | 1,249.8 | 1,230.2 | 920,681 |
July 21, 2025 | 1,251.3 | 1,238.7 | 1,238.7 | 1,255.6 | 1,236.4 | 625,660 |
July 18, 2025 | 1,278.2 | 1,251.3 | 1,251.3 | 1,279.8 | 1,245.8 | 646,598 |
July 17, 2025 | 1,267.3 | 1,278.2 | 1,278.2 | 1,283 | 1,262.4 | 506,788 |
July 16, 2025 | 1,270 | 1,264.8 | 1,264.8 | 1,270.1 | 1,253.6 | 922,089 |
July 15, 2025 | 1,268.3 | 1,270.1 | 1,270.1 | 1,278.3 | 1,261.2 | 856,686 |
July 14, 2025 | 1,288 | 1,266.6 | 1,266.6 | 1,289.3 | 1,264.3 | 888,983 |
July 11, 2025 | 1,284.1 | 1,285 | 1,285 | 1,306 | 1,280 | 979,619 |
July 10, 2025 | 1,290 | 1,286.7 | 1,286.7 | 1,291.6 | 1,282.3 | 650,984 |
July 09, 2025 | 1,272 | 1,293.8 | 1,293.8 | 1,308 | 1,272 | 1.94M |
July 08, 2025 | 1,252.5 | 1,277.4 | 1,277.4 | 1,282 | 1,252.2 | 2.39M |
July 07, 2025 | 1,225.2 | 1,268.4 | 1,268.4 | 1,271.9 | 1,225.2 | 7.79M |
July 04, 2025 | 1,171.2 | 1,192.9 | 1,192.9 | 1,198.8 | 1,170.1 | 654,700 |
July 03, 2025 | 1,178.8 | 1,171.2 | 1,171.2 | 1,182 | 1,169.5 | 622,284 |