1,069.20
+12.7(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,059.8 | 1,069.2 | 1,069.2 | 1,091 | 1,052.2 | 265,380 |
| September 11, 2025 | 1,100 | 1,056.5 | 1,056.5 | 1,118 | 1,050 | 955,214 |
| September 10, 2025 | 1,270 | 1,150.6 | 1,150.6 | 1,292 | 1,117 | 1.3M |
| September 09, 2025 | 1,264.9 | 1,265.1 | 1,265.1 | 1,270 | 1,232.6 | 439,457 |
| September 08, 2025 | 1,236 | 1,240.6 | 1,240.6 | 1,245 | 1,215.4 | 811,650 |
| September 05, 2025 | 1,197.7 | 1,229.4 | 1,229.4 | 1,242 | 1,192.8 | 326,965 |
| September 04, 2025 | 1,194 | 1,187.9 | 1,187.9 | 1,206.5 | 1,173.7 | 133,419 |
| September 03, 2025 | 1,159.9 | 1,189.8 | 1,189.8 | 1,216.6 | 1,143.9 | 252,154 |
| September 02, 2025 | 1,154.5 | 1,146.8 | 1,146.8 | 1,180 | 1,135.6 | 106,776 |
| September 01, 2025 | 1,208.9 | 1,145.4 | 1,145.4 | 1,244 | 1,133.9 | 325,691 |
| August 29, 2025 | 1,165.1 | 1,191.2 | 1,191.2 | 1,205.5 | 1,153 | 500,145 |
| August 28, 2025 | 1,106.9 | 1,160.5 | 1,160.5 | 1,165 | 1,098 | 272,541 |
| August 26, 2025 | 1,129 | 1,106.9 | 1,106.9 | 1,149 | 1,096.2 | 129,615 |
| August 25, 2025 | 1,125 | 1,129.8 | 1,129.8 | 1,135 | 1,109 | 88,974 |
| August 22, 2025 | 1,102.5 | 1,124.5 | 1,124.5 | 1,142.7 | 1,100.3 | 223,487 |
| August 21, 2025 | 1,090 | 1,101.4 | 1,101.4 | 1,118.9 | 1,090 | 109,416 |
| August 20, 2025 | 1,005 | 1,098.7 | 1,098.7 | 1,128 | 995.1 | 1.1M |
| August 19, 2025 | 992.9 | 998.7 | 998.7 | 1,008 | 985.1 | 65,623 |
| August 18, 2025 | 1,005 | 984.2 | 984.2 | 1,005 | 979.2 | 79,223 |
| August 14, 2025 | 1,004.8 | 978.6 | 978.6 | 1,004.8 | 975 | 53,422 |
| August 13, 2025 | 986.6 | 996.6 | 996.6 | 1,007.5 | 981.1 | 108,636 |
| August 12, 2025 | 1,015.2 | 970.7 | 970.7 | 1,021.5 | 950 | 210,703 |
| August 11, 2025 | 1,025 | 1,016.5 | 1,016.5 | 1,030 | 1,008 | 65,040 |
| August 08, 2025 | 1,158.5 | 1,020.4 | 1,020.4 | 1,158.5 | 1,011.2 | 121,783 |
| August 07, 2025 | 1,031.5 | 1,027.8 | 1,027.8 | 1,033.7 | 1,004.8 | 84,840 |
| August 06, 2025 | 1,058.9 | 1,031.5 | 1,031.5 | 1,066.7 | 1,011.5 | 171,823 |
| August 05, 2025 | 1,079.6 | 1,050.5 | 1,050.5 | 1,089.9 | 1,040 | 129,015 |
| August 04, 2025 | 1,067.4 | 1,079.6 | 1,079.6 | 1,094 | 1,061.9 | 58,068 |
| August 01, 2025 | 1,100 | 1,075.8 | 1,075.8 | 1,109.8 | 1,073 | 201,182 |
| July 31, 2025 | 1,090 | 1,106.2 | 1,106.2 | 1,122.9 | 1,079.1 | 134,656 |
| July 30, 2025 | 1,111 | 1,108.7 | 1,108.7 | 1,144 | 1,100 | 146,446 |
| July 29, 2025 | 1,036 | 1,134.4 | 1,134.4 | 1,149.8 | 1,029.4 | 599,039 |
| July 28, 2025 | 1,049 | 1,016.8 | 1,016.8 | 1,062 | 1,005.9 | 180,311 |
| July 25, 2025 | 1,093.3 | 1,044.1 | 1,044.1 | 1,106.5 | 1,035.5 | 206,598 |
| July 24, 2025 | 1,105 | 1,093.8 | 1,093.8 | 1,118.9 | 1,081 | 98,173 |
| July 23, 2025 | 1,077.3 | 1,102.5 | 1,102.5 | 1,107.4 | 1,071.4 | 204,396 |
| July 22, 2025 | 1,174 | 1,077.3 | 1,077.3 | 1,184 | 1,045.6 | 584,216 |
| July 21, 2025 | 1,136.7 | 1,168.7 | 1,168.7 | 1,174 | 1,133.2 | 156,683 |
| July 18, 2025 | 1,153 | 1,139.4 | 1,139.4 | 1,159 | 1,131 | 103,137 |
| July 17, 2025 | 1,172 | 1,145 | 1,145 | 1,174.4 | 1,135 | 89,113 |
| July 16, 2025 | 1,142.8 | 1,163.3 | 1,163.3 | 1,168 | 1,130.6 | 130,704 |
| July 15, 2025 | 1,106 | 1,139 | 1,139 | 1,150.7 | 1,106 | 121,813 |
| July 14, 2025 | 1,102 | 1,115.6 | 1,115.6 | 1,134.5 | 1,102 | 111,373 |
| July 11, 2025 | 1,133 | 1,110.9 | 1,110.9 | 1,139.2 | 1,105.3 | 98,053 |
| July 10, 2025 | 1,158 | 1,134.7 | 1,134.7 | 1,164.8 | 1,124 | 82,032 |
| July 09, 2025 | 1,142.7 | 1,149.6 | 1,149.6 | 1,162.5 | 1,125 | 112,696 |
| July 08, 2025 | 1,163.4 | 1,136.2 | 1,136.2 | 1,176.5 | 1,114 | 181,648 |
| July 07, 2025 | 1,128 | 1,169.9 | 1,169.9 | 1,184.4 | 1,113.1 | 218,308 |
| July 04, 2025 | 1,149 | 1,128.6 | 1,128.6 | 1,157 | 1,115 | 104,068 |
| July 03, 2025 | 1,102.1 | 1,146.9 | 1,146.9 | 1,157 | 1,102.1 | 159,488 |
| July 02, 2025 | 1,133.3 | 1,108.8 | 1,108.8 | 1,139.7 | 1,102.5 | 115,007 |
| July 01, 2025 | 1,181.1 | 1,137.8 | 1,137.8 | 1,189 | 1,100.2 | 323,629 |
| June 30, 2025 | 1,157.25 | 1,176.35 | 1,176.35 | 1,188 | 1,145.2 | 228,675 |
| June 27, 2025 | 1,110 | 1,149.2 | 1,149.2 | 1,163 | 1,083 | 318,763 |
| June 26, 2025 | 1,111 | 1,100.25 | 1,100.25 | 1,113.65 | 1,081.55 | 97,997 |
| June 25, 2025 | 1,099 | 1,101.25 | 1,101.25 | 1,127 | 1,081.15 | 214,306 |
| June 24, 2025 | 1,105.1 | 1,087.15 | 1,087.15 | 1,112 | 1,075.5 | 127,826 |
| June 23, 2025 | 1,072.1 | 1,083.45 | 1,083.45 | 1,109 | 1,066.85 | 175,786 |
| June 20, 2025 | 1,060 | 1,087.9 | 1,087.9 | 1,098 | 1,060 | 112,042 |
| June 19, 2025 | 1,088.5 | 1,078 | 1,078 | 1,133 | 1,067 | 201,654 |