1,015.00
-12(-1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,020 | 1,016.4 | 1,016.4 | 1,039.4 | 1,015 | 243 |
| October 16, 2025 | 1,031.1 | 1,027 | 1,027 | 1,044.4 | 1,011.2 | 190 |
| October 15, 2025 | 1,034.8 | 1,025.6 | 1,025.6 | 1,044.3 | 1,010 | 48 |
| October 14, 2025 | 1,036.4 | 1,034.8 | 1,034.8 | 1,048.3 | 1,025 | 134 |
| October 13, 2025 | 1,064.9 | 1,057.6 | 1,057.6 | 1,064.9 | 1,029 | 134 |
| October 10, 2025 | 1,019.7 | 1,036.1 | 1,036.1 | 1,149.4 | 1,019.7 | 957 |
| October 09, 2025 | 1,026.1 | 1,007.1 | 1,007.1 | 1,039.3 | 1,001.3 | 457 |
| October 08, 2025 | 1,041.9 | 1,030.8 | 1,030.8 | 1,058.4 | 1,026.3 | 106 |
| October 07, 2025 | 1,046.1 | 1,030.8 | 1,030.8 | 1,060 | 1,025.4 | 318 |
| October 06, 2025 | 1,031.4 | 1,046 | 1,046 | 1,083 | 1,025 | 483 |
| October 03, 2025 | 1,065.3 | 1,032.8 | 1,032.8 | 1,099.4 | 1,006.1 | 441 |
| October 01, 2025 | 1,064.6 | 1,085 | 1,085 | 1,109.8 | 1,064.6 | 119 |
| September 30, 2025 | 1,087 | 1,064.6 | 1,064.6 | 1,094.8 | 1,062.3 | 72 |
| September 29, 2025 | 1,074.8 | 1,087.2 | 1,087.2 | 1,167.4 | 1,070 | 1,193 |
| September 26, 2025 | 1,060.4 | 1,060.8 | 1,060.8 | 1,069 | 1,060 | 73 |
| September 25, 2025 | 1,072 | 1,076 | 1,076 | 1,115 | 1,072 | 314 |
| September 24, 2025 | 1,072 | 1,107.5 | 1,107.5 | 1,137.9 | 1,060 | 2,204 |
| September 23, 2025 | 1,044.9 | 1,082.1 | 1,082.1 | 1,236.2 | 990 | 9,789 |
| September 22, 2025 | 1,029.3 | 1,030.2 | 1,030.2 | 1,032 | 1,028.5 | 9 |
| September 19, 2025 | 1,035 | 1,037.2 | 1,037.2 | 1,048 | 1,035 | 19 |
| September 18, 2025 | 1,040.5 | 1,038.4 | 1,038.4 | 1,049.4 | 1,035 | 164 |
| September 17, 2025 | 1,045.4 | 1,051.7 | 1,051.7 | 1,072.8 | 1,045.4 | 32 |
| September 16, 2025 | 1,082 | 1,045.4 | 1,045.4 | 1,092 | 1,042.1 | 176 |
| September 15, 2025 | 1,067.7 | 1,062.8 | 1,062.8 | 1,140 | 1,000.5 | 2,597 |
| 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 |