984.70
-19.5(-1.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,004.2 | 984.7 | 984.7 | 1,004.2 | 980 | 97 |
| September 11, 2025 | 1,005 | 1,004.2 | 1,004.2 | 1,005 | 1,000 | 12 |
| September 10, 2025 | 1,007 | 1,004.7 | 1,004.7 | 1,017.8 | 1,000 | 34 |
| September 09, 2025 | 1,014.8 | 1,008.5 | 1,008.5 | 1,014.8 | 1,008.5 | 8 |
| September 08, 2025 | 1,032 | 990.4 | 990.4 | 1,033 | 990.4 | 110 |
| September 05, 2025 | 990 | 1,033 | 1,033 | 1,043.8 | 990 | 68 |
| September 04, 2025 | 1,021 | 1,001.5 | 1,001.5 | 1,021 | 972.2 | 272 |
| September 03, 2025 | 1,000.1 | 1,021 | 1,021 | 1,021 | 1,000.1 | 55 |
| September 02, 2025 | 1,000.1 | 1,010 | 1,010 | 1,049.8 | 980 | 314 |
| September 01, 2025 | 1,002.1 | 1,011.4 | 1,011.4 | 1,043 | 1,002.1 | 25 |
| August 29, 2025 | 1,019.9 | 1,046.5 | 1,046.5 | 1,046.5 | 1,019.9 | 61 |
| August 28, 2025 | 1,058 | 1,020 | 1,020 | 1,058 | 1,020 | 30 |
| August 26, 2025 | 1,030.2 | 1,059.3 | 1,059.3 | 1,069 | 999 | 219 |
| August 25, 2025 | 1,027.2 | 1,030.2 | 1,030.2 | 1,076 | 1,025 | 17 |
| August 22, 2025 | 1,027 | 1,027.2 | 1,027.2 | 1,050 | 1,005 | 183 |
| August 21, 2025 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 9 |
| August 20, 2025 | 1,050 | 1,050 | 1,050 | 1,050 | 1,050 | 20 |
| August 19, 2025 | 1,084 | 1,064.4 | 1,064.4 | 1,084 | 1,029.8 | 206 |
| August 18, 2025 | 1,043.5 | 1,084 | 1,084 | 1,087 | 1,042.2 | 234 |
| August 14, 2025 | 1,057.3 | 1,097 | 1,097 | 1,097 | 1,046.9 | 12 |
| August 13, 2025 | 1,052.6 | 1,057.3 | 1,057.3 | 1,100 | 1,052 | 38 |
| August 12, 2025 | 1,092 | 1,100 | 1,100 | 1,139.9 | 1,074.6 | 58 |
| August 11, 2025 | 1,092 | 1,092 | 1,092 | 1,092 | 1,092 | 1 |
| August 08, 2025 | 1,092 | 1,092 | 1,092 | 1,092 | 1,092 | 2 |
| August 07, 2025 | 1,089 | 1,089.7 | 1,089.7 | 1,092 | 1,045.6 | 35 |
| August 06, 2025 | 1,090.1 | 1,090.1 | 1,090.1 | 1,090.1 | 1,090.1 | 1 |
| August 05, 2025 | 1,080.2 | 1,090.1 | 1,090.1 | 1,100 | 1,066 | 57 |
| August 04, 2025 | 1,100 | 1,080.2 | 1,080.2 | 1,100 | 1,080 | 23 |
| August 01, 2025 | 1,071 | 1,103.9 | 1,103.9 | 1,103.9 | 1,059.3 | 70 |
| July 31, 2025 | 1,066 | 1,115 | 1,115 | 1,115 | 1,055.3 | 113 |
| July 30, 2025 | 1,080 | 1,110.7 | 1,110.7 | 1,112 | 1,066.2 | 87 |
| July 29, 2025 | 1,095 | 1,119 | 1,119 | 1,119 | 1,065 | 124 |
| July 28, 2025 | 1,096 | 1,095 | 1,095 | 1,096 | 1,095 | 26 |
| July 25, 2025 | 1,101.2 | 1,095 | 1,095 | 1,101.2 | 1,079.2 | 34 |
| July 24, 2025 | 1,119.4 | 1,101.2 | 1,101.2 | 1,119.4 | 1,101.2 | 42 |
| July 23, 2025 | 1,120 | 1,119.4 | 1,119.4 | 1,120 | 1,119.4 | 12 |
| July 22, 2025 | 1,134 | 1,120 | 1,120 | 1,134 | 1,120 | 62 |
| July 21, 2025 | 1,108.2 | 1,140 | 1,140 | 1,155 | 1,108.2 | 20 |
| July 18, 2025 | 1,132 | 1,102.2 | 1,102.2 | 1,139.5 | 1,101 | 112 |
| July 17, 2025 | 1,133 | 1,132.8 | 1,132.8 | 1,135 | 1,125 | 127 |
| July 16, 2025 | 1,136 | 1,135 | 1,135 | 1,136 | 1,135 | 9 |
| July 15, 2025 | 1,111.1 | 1,136 | 1,136 | 1,146 | 1,111.1 | 31 |
| July 14, 2025 | 1,134 | 1,112.7 | 1,112.7 | 1,163 | 1,100 | 160 |
| July 11, 2025 | 1,100.2 | 1,134 | 1,134 | 1,141 | 1,093.1 | 181 |
| July 10, 2025 | 1,150 | 1,148 | 1,148 | 1,150 | 1,148 | 4 |
| July 09, 2025 | 1,170 | 1,135.9 | 1,135.9 | 1,170 | 1,111 | 33 |
| July 08, 2025 | 1,125.2 | 1,157.2 | 1,157.2 | 1,170.2 | 1,088 | 61 |
| July 07, 2025 | 1,135 | 1,125.2 | 1,125.2 | 1,155 | 1,125 | 35 |
| July 04, 2025 | 1,106.6 | 1,145 | 1,145 | 1,150 | 1,106.6 | 29 |
| July 03, 2025 | 1,140 | 1,162 | 1,162 | 1,164 | 1,110 | 187 |
| July 02, 2025 | 1,124.4 | 1,165.8 | 1,165.8 | 1,177.7 | 1,124.4 | 103 |
| July 01, 2025 | 1,151 | 1,130 | 1,130 | 1,151 | 1,129.8 | 37 |
| June 30, 2025 | 1,168.9 | 1,140.2 | 1,140.2 | 1,168.9 | 1,100 | 503 |
| June 27, 2025 | 1,177.9 | 1,129.65 | 1,129.65 | 1,177.9 | 1,110.2 | 39 |
| June 26, 2025 | 1,180 | 1,150.15 | 1,150.15 | 1,180 | 1,148 | 229 |
| June 25, 2025 | 1,175 | 1,150.2 | 1,150.2 | 1,175 | 1,134.3 | 85 |
| June 24, 2025 | 1,147 | 1,148.6 | 1,148.6 | 1,180 | 1,087.3 | 287 |
| June 23, 2025 | 1,100 | 1,144.5 | 1,144.5 | 1,144.5 | 1,044 | 618 |
| June 20, 2025 | 1,100 | 1,090 | 1,090 | 1,100 | 1,054.05 | 353 |
| June 19, 2025 | 1,178.9 | 1,100 | 1,100 | 1,178.9 | 1,076 | 200 |