1,592.90
+13.7(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,579 | 1,580.6 | 1,580.6 | 1,592.9 | 1,562.2 | 20,731 |
| September 05, 2025 | 1,597 | 1,579.2 | 1,579.2 | 1,603.9 | 1,570.8 | 15,271 |
| September 04, 2025 | 1,603.5 | 1,602.3 | 1,602.3 | 1,613.5 | 1,573 | 235,857 |
| September 03, 2025 | 1,605.8 | 1,594.3 | 1,594.3 | 1,610.3 | 1,582.7 | 177,133 |
| September 02, 2025 | 1,595 | 1,605.8 | 1,605.8 | 1,620.3 | 1,583.1 | 70,753 |
| September 01, 2025 | 1,558.6 | 1,595.2 | 1,595.2 | 1,599 | 1,515 | 24,110 |
| August 29, 2025 | 1,554.9 | 1,563.5 | 1,563.5 | 1,590.9 | 1,544.2 | 23,505 |
| August 28, 2025 | 1,568.8 | 1,548.6 | 1,548.6 | 1,568.8 | 1,533.5 | 29,305 |
| August 26, 2025 | 1,569.1 | 1,560.8 | 1,560.8 | 1,577.7 | 1,546.2 | 150,762 |
| August 25, 2025 | 1,570.8 | 1,566.1 | 1,566.1 | 1,597.8 | 1,555.1 | 27,809 |
| August 22, 2025 | 1,539.8 | 1,570.8 | 1,570.8 | 1,585.1 | 1,535 | 41,481 |
| August 21, 2025 | 1,519.8 | 1,532.6 | 1,532.6 | 1,544.9 | 1,516 | 69,828 |
| August 20, 2025 | 1,489.9 | 1,513.4 | 1,513.4 | 1,517 | 1,471.1 | 46,533 |
| August 19, 2025 | 1,488.5 | 1,485.1 | 1,485.1 | 1,494.9 | 1,461 | 17,060 |
| August 18, 2025 | 1,478.5 | 1,480 | 1,480 | 1,508 | 1,465 | 26,861 |
| August 14, 2025 | 1,474.5 | 1,467.9 | 1,467.9 | 1,490 | 1,465 | 40,099 |
| August 13, 2025 | 1,483.8 | 1,474.5 | 1,474.5 | 1,500 | 1,471 | 77,846 |
| August 12, 2025 | 1,491.2 | 1,489.9 | 1,489.9 | 1,498.4 | 1,475.8 | 41,046 |
| August 11, 2025 | 1,456.1 | 1,491.2 | 1,491.2 | 1,499.9 | 1,448.6 | 35,603 |
| August 08, 2025 | 1,488 | 1,468 | 1,468 | 1,494 | 1,460 | 55,068 |
| August 07, 2025 | 1,469.3 | 1,495.1 | 1,495.1 | 1,499 | 1,465 | 34,720 |
| August 06, 2025 | 1,505.1 | 1,487.6 | 1,487.6 | 1,519.4 | 1,481 | 83,979 |
| August 05, 2025 | 1,509 | 1,512.4 | 1,512.4 | 1,526.7 | 1,495 | 109,269 |
| August 04, 2025 | 1,522 | 1,500 | 1,500 | 1,525.4 | 1,495.9 | 101,216 |
| August 01, 2025 | 1,540.4 | 1,527.3 | 1,527.3 | 1,558.5 | 1,520 | 16,286 |
| July 31, 2025 | 1,562 | 1,540.4 | 1,540.4 | 1,566.6 | 1,535 | 59,196 |
| July 30, 2025 | 1,581 | 1,567.4 | 1,567.4 | 1,599.9 | 1,547 | 85,888 |
| July 29, 2025 | 1,610 | 1,570 | 1,570 | 1,610 | 1,565 | 67,388 |
| July 28, 2025 | 1,630.1 | 1,610.3 | 1,610.3 | 1,659.5 | 1,566.1 | 107,214 |
| July 25, 2025 | 1,773 | 1,643.1 | 1,643.1 | 1,773 | 1,632 | 109,843 |
| July 24, 2025 | 1,764.8 | 1,760.5 | 1,760.5 | 1,780.3 | 1,752.3 | 17,270 |
| July 23, 2025 | 1,773.8 | 1,758.6 | 1,758.6 | 1,776 | 1,749.3 | 23,243 |
| July 22, 2025 | 1,780 | 1,773.8 | 1,773.8 | 1,799 | 1,770 | 18,512 |
| July 21, 2025 | 1,800 | 1,794.2 | 1,794.2 | 1,808.8 | 1,775.9 | 38,946 |
| July 18, 2025 | 1,814.3 | 1,785.7 | 1,785.7 | 1,842 | 1,775 | 23,647 |
| July 17, 2025 | 1,778 | 1,808.9 | 1,808.9 | 1,819 | 1,767.1 | 37,863 |
| July 16, 2025 | 1,740 | 1,777.4 | 1,777.4 | 1,799 | 1,728.1 | 40,601 |
| July 15, 2025 | 1,715.2 | 1,739 | 1,739 | 1,745 | 1,707 | 99,999 |
| July 14, 2025 | 1,714.4 | 1,726.2 | 1,709.2 | 1,737.2 | 1,710.1 | 38,554 |
| July 11, 2025 | 1,739.9 | 1,707.7 | 1,690.88 | 1,745.4 | 1,702.5 | 45,961 |
| July 10, 2025 | 1,746.5 | 1,739.9 | 1,722.77 | 1,752.8 | 1,727.1 | 16,698 |
| July 09, 2025 | 1,757.7 | 1,736.2 | 1,719.1 | 1,764.3 | 1,728.1 | 18,331 |
| July 08, 2025 | 1,738 | 1,757.7 | 1,740.39 | 1,766 | 1,725.7 | 40,160 |
| July 07, 2025 | 1,738 | 1,738 | 1,720.88 | 1,754.5 | 1,718 | 13,940 |
| July 04, 2025 | 1,789.5 | 1,744 | 1,726.82 | 1,789.5 | 1,727.5 | 33,551 |
| July 03, 2025 | 1,730.5 | 1,782 | 1,782 | 1,797.7 | 1,723.9 | 68,920 |
| July 02, 2025 | 1,731.4 | 1,736.1 | 1,736.1 | 1,743 | 1,707.1 | 120,363 |
| July 01, 2025 | 1,739.2 | 1,721.7 | 1,721.7 | 1,739.2 | 1,697.7 | 421,768 |
| June 30, 2025 | 1,688.7 | 1,729.2 | 1,729.2 | 1,739.1 | 1,688.7 | 30,479 |
| June 27, 2025 | 1,723.8 | 1,688.6 | 1,688.6 | 1,723.8 | 1,680.1 | 96,500 |
| June 26, 2025 | 1,710 | 1,718 | 1,718 | 1,732 | 1,685 | 37,548 |
| June 25, 2025 | 1,649.1 | 1,709.9 | 1,709.9 | 1,717 | 1,644 | 36,311 |
| June 24, 2025 | 1,647 | 1,649.1 | 1,649.1 | 1,662 | 1,630 | 20,514 |
| June 23, 2025 | 1,655.2 | 1,635.5 | 1,635.5 | 1,655.6 | 1,613.8 | 24,269 |
| June 20, 2025 | 1,611 | 1,655 | 1,655 | 1,669.5 | 1,611 | 30,162 |
| June 19, 2025 | 1,700 | 1,621.7 | 1,621.7 | 1,700 | 1,596.6 | 78,208 |
| June 18, 2025 | 1,744.4 | 1,698.8 | 1,698.8 | 1,747.7 | 1,690.7 | 25,909 |
| June 17, 2025 | 1,746.1 | 1,739.9 | 1,739.9 | 1,750 | 1,730.3 | 8,522 |
| June 16, 2025 | 1,772 | 1,747.7 | 1,747.7 | 1,781.6 | 1,730.1 | 26,306 |
| June 13, 2025 | 1,782.5 | 1,781.1 | 1,781.1 | 1,810.7 | 1,760.4 | 29,485 |