1,195.00
-17.5(-1.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,205 | 1,195 | 1,195 | 1,212.4 | 1,188 | 113,709 |
| September 25, 2025 | 1,184 | 1,212.5 | 1,212.5 | 1,242 | 1,184 | 589,292 |
| September 24, 2025 | 1,172 | 1,191 | 1,191 | 1,197.8 | 1,172 | 100,179 |
| September 23, 2025 | 1,175.2 | 1,180.2 | 1,180.2 | 1,185.3 | 1,171.8 | 77,110 |
| September 22, 2025 | 1,182.6 | 1,177.8 | 1,177.8 | 1,193 | 1,170 | 213,501 |
| September 19, 2025 | 1,214.8 | 1,175.6 | 1,175.6 | 1,222.8 | 1,160 | 1.37M |
| September 18, 2025 | 1,217 | 1,217.2 | 1,217.2 | 1,235 | 1,204 | 68,726 |
| September 17, 2025 | 1,230 | 1,217.7 | 1,217.7 | 1,230 | 1,192.1 | 199,391 |
| September 16, 2025 | 1,249 | 1,221.8 | 1,221.8 | 1,254 | 1,216.8 | 58,768 |
| September 15, 2025 | 1,210.7 | 1,243.5 | 1,243.5 | 1,269.8 | 1,206.1 | 188,508 |
| September 12, 2025 | 1,208.7 | 1,210.7 | 1,210.7 | 1,215.5 | 1,199 | 25,602 |
| September 11, 2025 | 1,206.7 | 1,207.8 | 1,207.8 | 1,219.9 | 1,192.7 | 52,182 |
| September 10, 2025 | 1,215.1 | 1,206.7 | 1,206.7 | 1,225 | 1,200.1 | 30,899 |
| September 09, 2025 | 1,209 | 1,216.5 | 1,216.5 | 1,225 | 1,194.8 | 63,853 |
| September 08, 2025 | 1,210 | 1,206.1 | 1,206.1 | 1,211.3 | 1,190.7 | 43,293 |
| September 05, 2025 | 1,204.5 | 1,201.9 | 1,201.9 | 1,220.4 | 1,182.5 | 35,097 |
| September 04, 2025 | 1,210 | 1,192.4 | 1,192.4 | 1,221 | 1,183.5 | 47,056 |
| September 03, 2025 | 1,194.7 | 1,201 | 1,201 | 1,206.4 | 1,188.3 | 49,682 |
| September 02, 2025 | 1,224.1 | 1,201.9 | 1,201.9 | 1,224.1 | 1,191.1 | 210,274 |
| September 01, 2025 | 1,229 | 1,224.1 | 1,224.1 | 1,231.4 | 1,209.9 | 128,171 |
| August 29, 2025 | 1,241 | 1,230.2 | 1,230.2 | 1,255.1 | 1,225 | 48,814 |
| August 28, 2025 | 1,266 | 1,250.4 | 1,250.4 | 1,275.3 | 1,248.5 | 128,068 |
| August 26, 2025 | 1,285 | 1,270 | 1,270 | 1,295 | 1,268.1 | 107,392 |
| August 25, 2025 | 1,287.6 | 1,286.2 | 1,286.2 | 1,295 | 1,279.2 | 46,420 |
| August 22, 2025 | 1,287 | 1,287.6 | 1,287.6 | 1,306.2 | 1,280 | 93,887 |
| August 21, 2025 | 1,289.9 | 1,285.7 | 1,285.7 | 1,298.9 | 1,278.1 | 117,137 |
| August 20, 2025 | 1,285 | 1,288.2 | 1,288.2 | 1,325 | 1,279.9 | 280,117 |
| August 19, 2025 | 1,275 | 1,284.3 | 1,284.3 | 1,297 | 1,261.6 | 326,340 |
| August 18, 2025 | 1,196.3 | 1,273.9 | 1,273.9 | 1,283 | 1,193 | 938,178 |
| August 14, 2025 | 1,162.1 | 1,181.4 | 1,181.4 | 1,198 | 1,151.1 | 233,762 |
| August 13, 2025 | 1,099 | 1,175.3 | 1,175.3 | 1,220.1 | 1,098.8 | 1.37M |
| August 12, 2025 | 1,094.5 | 1,095.7 | 1,095.7 | 1,106.5 | 1,090 | 23,594 |
| August 11, 2025 | 1,100.5 | 1,093.6 | 1,093.6 | 1,115.1 | 1,078.3 | 40,997 |
| August 08, 2025 | 1,105 | 1,100.6 | 1,100.6 | 1,109.5 | 1,095 | 136,195 |
| August 07, 2025 | 1,137.8 | 1,108.6 | 1,108.6 | 1,142.7 | 1,095 | 158,457 |
| August 06, 2025 | 1,140.1 | 1,137.8 | 1,137.8 | 1,144.9 | 1,130.1 | 80,092 |
| August 05, 2025 | 1,125 | 1,137.9 | 1,137.9 | 1,142 | 1,118.5 | 45,199 |
| August 04, 2025 | 1,119.9 | 1,120.2 | 1,120.2 | 1,124.7 | 1,110.5 | 37,232 |
| August 01, 2025 | 1,147.4 | 1,114.8 | 1,114.8 | 1,147.4 | 1,106.2 | 40,182 |
| July 31, 2025 | 1,137 | 1,147.4 | 1,147.4 | 1,152 | 1,114.2 | 82,751 |
| July 30, 2025 | 1,121 | 1,138.2 | 1,138.2 | 1,141.2 | 1,110.6 | 57,885 |
| July 29, 2025 | 1,130.6 | 1,117.2 | 1,117.2 | 1,130.6 | 1,090.6 | 153,280 |
| July 28, 2025 | 1,128 | 1,130.8 | 1,130.8 | 1,148.5 | 1,118 | 144,822 |
| July 25, 2025 | 1,127 | 1,135.8 | 1,135.8 | 1,140.8 | 1,116.4 | 94,026 |
| July 24, 2025 | 1,129.2 | 1,130.5 | 1,130.5 | 1,137.5 | 1,125.5 | 49,085 |
| July 23, 2025 | 1,148.7 | 1,129.2 | 1,129.2 | 1,148.7 | 1,118 | 89,016 |
| July 22, 2025 | 1,140 | 1,144.4 | 1,144.4 | 1,146.9 | 1,124.5 | 115,328 |
| July 21, 2025 | 1,160.9 | 1,136.3 | 1,136.3 | 1,162.5 | 1,128.7 | 71,035 |
| July 18, 2025 | 1,147 | 1,154.7 | 1,154.7 | 1,158.9 | 1,131 | 110,211 |
| July 17, 2025 | 1,147 | 1,146.8 | 1,146.8 | 1,161 | 1,131.5 | 113,386 |
| July 16, 2025 | 1,128.9 | 1,146.5 | 1,146.5 | 1,184 | 1,121.8 | 908,029 |
| July 15, 2025 | 1,104.9 | 1,121.8 | 1,121.8 | 1,124.5 | 1,090 | 138,950 |
| July 14, 2025 | 1,105.5 | 1,096.7 | 1,096.7 | 1,119 | 1,082 | 116,461 |
| July 11, 2025 | 1,135.2 | 1,095.6 | 1,095.6 | 1,136.2 | 1,092.2 | 111,095 |
| July 10, 2025 | 1,142 | 1,134 | 1,134 | 1,151.4 | 1,130.1 | 67,265 |
| July 09, 2025 | 1,154.1 | 1,146.1 | 1,146.1 | 1,168.9 | 1,143 | 107,415 |
| July 08, 2025 | 1,164 | 1,152.7 | 1,152.7 | 1,169.8 | 1,148 | 75,501 |
| July 07, 2025 | 1,169 | 1,168.7 | 1,168.7 | 1,178 | 1,145 | 172,559 |
| July 04, 2025 | 1,168.9 | 1,165.3 | 1,165.3 | 1,235 | 1,150.1 | 1.18M |
| July 03, 2025 | 1,156.7 | 1,159 | 1,159 | 1,167 | 1,124.5 | 315,280 |