2,160.70
-48.1(-2.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,208.8 | 2,160.7 | 2,160.7 | 2,216.4 | 2,146 | 2,918 |
September 25, 2025 | 2,298.8 | 2,208.8 | 2,208.8 | 2,298.8 | 2,204 | 1,259 |
September 24, 2025 | 2,193 | 2,300.4 | 2,300.4 | 2,360.6 | 2,160.2 | 8,758 |
September 23, 2025 | 2,232.8 | 2,192.6 | 2,192.6 | 2,247.8 | 2,182 | 1,390 |
September 22, 2025 | 2,255 | 2,232.8 | 2,232.8 | 2,270.8 | 2,218.7 | 3,004 |
September 19, 2025 | 2,117.3 | 2,267.9 | 2,267.9 | 2,354 | 2,059.9 | 12,218 |
September 18, 2025 | 2,159.5 | 2,096.8 | 2,096.8 | 2,159.5 | 2,088 | 3,841 |
September 17, 2025 | 2,209 | 2,148.8 | 2,148.8 | 2,210 | 2,135.1 | 1,819 |
September 16, 2025 | 2,203 | 2,150.2 | 2,150.2 | 2,239 | 2,125.6 | 2,521 |
September 15, 2025 | 2,172.5 | 2,195.1 | 2,195.1 | 2,220.1 | 2,146.9 | 2,983 |
September 12, 2025 | 2,108.3 | 2,172.5 | 2,172.5 | 2,179.9 | 2,086 | 4,587 |
September 11, 2025 | 2,092 | 2,101 | 2,101 | 2,125 | 2,011.8 | 3,616 |
September 10, 2025 | 2,085 | 2,099.1 | 2,099.1 | 2,115 | 2,074.2 | 1,446 |
September 09, 2025 | 2,143.6 | 2,088 | 2,088 | 2,143.6 | 2,082.1 | 1,882 |
September 08, 2025 | 2,132 | 2,127.4 | 2,127.4 | 2,158.8 | 2,115 | 852 |
September 05, 2025 | 2,036.6 | 2,130.6 | 2,130.6 | 2,140 | 2,036.6 | 4,155 |
September 04, 2025 | 2,097.8 | 2,036 | 2,036 | 2,187.5 | 1,983.5 | 16,248 |
September 03, 2025 | 2,075 | 2,077.3 | 2,077.3 | 2,092.4 | 2,068 | 4,719 |
September 02, 2025 | 2,150 | 2,062.7 | 2,062.7 | 2,150 | 2,059 | 6,679 |
September 01, 2025 | 2,170 | 2,138.2 | 2,138.2 | 2,183.9 | 2,125 | 2,620 |
August 29, 2025 | 2,127.6 | 2,165.3 | 2,165.3 | 2,188 | 2,107.6 | 9,670 |
August 28, 2025 | 2,192.9 | 2,106.5 | 2,106.5 | 2,194.3 | 2,073.2 | 7,498 |
August 26, 2025 | 2,355 | 2,193.1 | 2,193.1 | 2,355 | 2,143.5 | 8,252 |
August 25, 2025 | 2,299.9 | 2,309.8 | 2,309.8 | 2,422 | 2,270 | 13,094 |
August 22, 2025 | 2,348 | 2,286.7 | 2,286.7 | 2,491 | 2,179.2 | 40,094 |
August 21, 2025 | 2,256.1 | 2,286.3 | 2,286.3 | 2,405 | 2,186.2 | 6,149 |
August 20, 2025 | 2,095 | 2,197.8 | 2,197.8 | 2,250 | 2,054.7 | 13,675 |
August 19, 2025 | 2,116.9 | 2,095.4 | 2,095.4 | 2,138.1 | 2,081 | 3,238 |
August 18, 2025 | 2,147 | 2,117 | 2,117 | 2,147 | 2,047.8 | 6,190 |
August 14, 2025 | 2,129.8 | 2,092 | 2,092 | 2,129.8 | 1,999.5 | 5,286 |
August 13, 2025 | 2,012 | 2,129.8 | 2,129.8 | 2,173 | 1,975.6 | 24,257 |
August 12, 2025 | 2,022.2 | 1,999.2 | 1,999.2 | 2,090.8 | 1,980 | 3,381 |
August 11, 2025 | 2,074.3 | 2,021.5 | 2,021.5 | 2,074.3 | 1,986.2 | 14,399 |
August 08, 2025 | 2,131.2 | 2,053.8 | 2,053.8 | 2,140.7 | 2,028.1 | 6,179 |
August 07, 2025 | 2,259.9 | 2,150.3 | 2,150.3 | 2,266.8 | 2,145 | 8,176 |
August 06, 2025 | 2,334.8 | 2,270 | 2,270 | 2,334.8 | 2,246.2 | 1,781 |
August 05, 2025 | 2,251 | 2,311.7 | 2,311.7 | 2,339.9 | 2,251 | 3,103 |
August 04, 2025 | 2,250.1 | 2,290.1 | 2,290.1 | 2,335.8 | 2,250.1 | 2,897 |
August 01, 2025 | 2,355 | 2,278.3 | 2,278.3 | 2,551 | 2,250 | 13,914 |
July 31, 2025 | 2,245 | 2,353 | 2,353 | 2,395 | 2,213.5 | 25,013 |
July 30, 2025 | 2,267 | 2,208.2 | 2,208.2 | 2,321 | 2,185 | 5,950 |
July 29, 2025 | 2,299.9 | 2,254.7 | 2,254.7 | 2,333.5 | 2,226.2 | 5,698 |
July 28, 2025 | 2,388.1 | 2,296.8 | 2,296.8 | 2,395.1 | 2,208.6 | 21,793 |
July 25, 2025 | 2,465.9 | 2,423.4 | 2,423.4 | 2,475.5 | 2,409.9 | 1,358 |
July 24, 2025 | 2,510.5 | 2,476.2 | 2,476.2 | 2,584.9 | 2,440.5 | 1,505 |
July 23, 2025 | 2,547.6 | 2,535.9 | 2,535.9 | 2,590 | 2,505.6 | 1,786 |
July 22, 2025 | 2,420.4 | 2,522.4 | 2,522.4 | 2,599 | 2,391.2 | 8,643 |
July 21, 2025 | 2,463.7 | 2,396.4 | 2,396.4 | 2,495 | 2,353.3 | 7,879 |
July 18, 2025 | 2,530 | 2,463.7 | 2,463.7 | 2,580 | 2,410.5 | 7,519 |
July 17, 2025 | 2,566.2 | 2,555.2 | 2,540.7 | 2,585 | 2,543.1 | 2,389 |
July 16, 2025 | 2,591.2 | 2,540.8 | 2,526.38 | 2,600 | 2,511.6 | 3,147 |
July 15, 2025 | 2,551 | 2,571.9 | 2,557.31 | 2,636.9 | 2,549.8 | 2,871 |
July 14, 2025 | 2,625.8 | 2,586 | 2,571.33 | 2,684.9 | 2,575.1 | 2,166 |
July 11, 2025 | 2,645 | 2,625 | 2,610.1 | 2,664.6 | 2,611.6 | 1,132 |
July 10, 2025 | 2,626.8 | 2,648.7 | 2,633.67 | 2,666.9 | 2,618.1 | 1,036 |
July 09, 2025 | 2,587.1 | 2,632.6 | 2,617.66 | 2,650.4 | 2,574 | 1,811 |
July 08, 2025 | 2,666.9 | 2,567.8 | 2,553.23 | 2,687.9 | 2,560.1 | 3,510 |
July 07, 2025 | 2,671.1 | 2,662.2 | 2,647.09 | 2,711.1 | 2,647.3 | 923 |
July 04, 2025 | 2,720.8 | 2,671.2 | 2,656.04 | 2,750 | 2,650 | 1,600 |
July 03, 2025 | 2,620 | 2,693.9 | 2,678.61 | 2,705 | 2,620 | 2,151 |