1,300.80
-12.3(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,324.6 | 1,300.8 | 1,300.8 | 1,324.6 | 1,295 | 65,621 |
| September 11, 2025 | 1,291.8 | 1,313.1 | 1,313.1 | 1,316.4 | 1,291.8 | 104,197 |
| September 10, 2025 | 1,281.9 | 1,291.8 | 1,291.8 | 1,309.7 | 1,273 | 118,620 |
| September 09, 2025 | 1,278 | 1,281.8 | 1,281.8 | 1,294 | 1,270 | 75,162 |
| September 08, 2025 | 1,260.4 | 1,270.3 | 1,270.3 | 1,274.6 | 1,246.8 | 54,997 |
| September 05, 2025 | 1,265 | 1,252.4 | 1,252.4 | 1,272.5 | 1,250 | 42,881 |
| September 04, 2025 | 1,273.9 | 1,264.7 | 1,264.7 | 1,274.8 | 1,251 | 85,566 |
| September 03, 2025 | 1,265.8 | 1,264.5 | 1,264.5 | 1,273.7 | 1,247.7 | 195,491 |
| September 02, 2025 | 1,270 | 1,279.4 | 1,279.4 | 1,295 | 1,266 | 103,413 |
| September 01, 2025 | 1,255 | 1,273.4 | 1,273.4 | 1,282.8 | 1,253 | 76,895 |
| August 29, 2025 | 1,235 | 1,249.6 | 1,249.6 | 1,251 | 1,226.1 | 35,193 |
| August 28, 2025 | 1,245.8 | 1,234.5 | 1,234.5 | 1,250 | 1,225 | 43,436 |
| August 26, 2025 | 1,254 | 1,239.5 | 1,239.5 | 1,257.2 | 1,227.6 | 61,225 |
| August 25, 2025 | 1,242.3 | 1,248.8 | 1,248.8 | 1,270.9 | 1,240.8 | 60,466 |
| August 22, 2025 | 1,251 | 1,242 | 1,242 | 1,260.1 | 1,233.4 | 37,786 |
| August 21, 2025 | 1,240 | 1,253.3 | 1,253.3 | 1,257 | 1,230 | 48,032 |
| August 20, 2025 | 1,227 | 1,240.8 | 1,240.8 | 1,244.1 | 1,219.6 | 41,176 |
| August 19, 2025 | 1,193.5 | 1,225.6 | 1,225.6 | 1,230 | 1,188.6 | 62,083 |
| August 18, 2025 | 1,163.9 | 1,185.5 | 1,185.5 | 1,191.5 | 1,160 | 66,415 |
| August 14, 2025 | 1,191 | 1,160.8 | 1,160.8 | 1,195 | 1,143.6 | 149,755 |
| August 13, 2025 | 1,167.8 | 1,174.9 | 1,174.9 | 1,191.7 | 1,166 | 97,610 |
| August 12, 2025 | 1,174.6 | 1,160.2 | 1,160.2 | 1,180 | 1,156 | 80,858 |
| August 11, 2025 | 1,172 | 1,173.4 | 1,173.4 | 1,179.5 | 1,167.3 | 27,181 |
| August 08, 2025 | 1,169.5 | 1,171.6 | 1,171.6 | 1,180.8 | 1,160.4 | 25,527 |
| August 07, 2025 | 1,159 | 1,162 | 1,162 | 1,176.7 | 1,150 | 36,118 |
| August 06, 2025 | 1,172.9 | 1,159.6 | 1,159.6 | 1,180.8 | 1,151 | 62,258 |
| August 05, 2025 | 1,187.4 | 1,172.9 | 1,172.9 | 1,188.6 | 1,165.2 | 38,063 |
| August 04, 2025 | 1,176 | 1,187.4 | 1,187.4 | 1,191.9 | 1,172.8 | 35,483 |
| August 01, 2025 | 1,207.6 | 1,171.7 | 1,171.7 | 1,212.4 | 1,168 | 44,672 |
| July 31, 2025 | 1,200 | 1,208.8 | 1,208.8 | 1,217.5 | 1,180.9 | 33,416 |
| July 30, 2025 | 1,211.2 | 1,218.7 | 1,218.7 | 1,223 | 1,204 | 30,335 |
| July 29, 2025 | 1,188.5 | 1,210 | 1,210 | 1,217 | 1,183 | 72,712 |
| July 28, 2025 | 1,229 | 1,180.6 | 1,180.6 | 1,236.5 | 1,175.2 | 102,272 |
| July 25, 2025 | 1,235.5 | 1,229 | 1,229 | 1,264.4 | 1,225 | 162,957 |
| July 24, 2025 | 1,239.9 | 1,240.8 | 1,240.8 | 1,245 | 1,224 | 55,076 |
| July 23, 2025 | 1,230 | 1,234.9 | 1,234.9 | 1,251.4 | 1,223 | 45,086 |
| July 22, 2025 | 1,234.9 | 1,236.5 | 1,236.5 | 1,248 | 1,230.1 | 28,385 |
| July 21, 2025 | 1,239.1 | 1,224.1 | 1,224.1 | 1,249.3 | 1,216.5 | 89,575 |
| July 18, 2025 | 1,261 | 1,237.9 | 1,237.9 | 1,268 | 1,234.4 | 77,685 |
| July 17, 2025 | 1,263 | 1,252.9 | 1,252.9 | 1,274.9 | 1,249.6 | 86,168 |
| July 16, 2025 | 1,238.5 | 1,257.3 | 1,257.3 | 1,271 | 1,235.8 | 100,471 |
| July 15, 2025 | 1,227.6 | 1,231.2 | 1,231.2 | 1,248 | 1,225.8 | 45,224 |
| July 14, 2025 | 1,242.1 | 1,227.6 | 1,227.6 | 1,249 | 1,220 | 56,748 |
| July 11, 2025 | 1,254.3 | 1,240.9 | 1,240.9 | 1,266.1 | 1,234.2 | 49,100 |
| July 10, 2025 | 1,270 | 1,254.1 | 1,254.1 | 1,279.7 | 1,248 | 81,685 |
| July 09, 2025 | 1,266.8 | 1,262.8 | 1,262.8 | 1,278 | 1,253.9 | 59,663 |
| July 08, 2025 | 1,236 | 1,258.6 | 1,258.6 | 1,281.8 | 1,235 | 131,776 |
| July 07, 2025 | 1,262 | 1,241 | 1,241 | 1,276.7 | 1,231.5 | 188,124 |
| July 04, 2025 | 1,266.1 | 1,266.6 | 1,266.6 | 1,293.8 | 1,261.3 | 120,787 |
| July 03, 2025 | 1,270 | 1,266.1 | 1,266.1 | 1,273.3 | 1,250 | 45,142 |
| July 02, 2025 | 1,257.1 | 1,265.1 | 1,265.1 | 1,270 | 1,242.4 | 97,532 |
| July 01, 2025 | 1,294.7 | 1,257.1 | 1,257.1 | 1,331.9 | 1,251.1 | 368,928 |
| June 30, 2025 | 1,226 | 1,262.6 | 1,262.6 | 1,270 | 1,222.3 | 209,502 |
| June 27, 2025 | 1,227.5 | 1,220.9 | 1,220.9 | 1,230.2 | 1,210.4 | 48,130 |
| June 26, 2025 | 1,225.9 | 1,215 | 1,215 | 1,225.9 | 1,201 | 43,728 |
| June 25, 2025 | 1,197.5 | 1,217.4 | 1,217.4 | 1,224.6 | 1,197.2 | 80,606 |
| June 24, 2025 | 1,189.7 | 1,185.4 | 1,185.4 | 1,199.5 | 1,178.6 | 49,465 |
| June 23, 2025 | 1,185 | 1,174.4 | 1,174.4 | 1,199.7 | 1,171.1 | 90,629 |
| June 20, 2025 | 1,203.8 | 1,202.7 | 1,202.7 | 1,218 | 1,186.5 | 80,823 |
| June 19, 2025 | 1,220 | 1,203.8 | 1,203.8 | 1,220 | 1,183.9 | 60,645 |