1,395.30
-28.5(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,420 | 1,395.3 | 1,395.3 | 1,426.5 | 1,392 | 2.57M |
| September 25, 2025 | 1,440.2 | 1,423.8 | 1,423.8 | 1,442.5 | 1,416 | 2.71M |
| September 24, 2025 | 1,425.1 | 1,442.3 | 1,442.3 | 1,444.7 | 1,420 | 2.89M |
| September 23, 2025 | 1,444.2 | 1,429.8 | 1,429.8 | 1,444.2 | 1,420.4 | 3.1M |
| September 22, 2025 | 1,423 | 1,439.9 | 1,439.9 | 1,449.2 | 1,415 | 4.46M |
| September 19, 2025 | 1,493.8 | 1,467.4 | 1,467.4 | 1,493.8 | 1,464 | 3.2M |
| September 18, 2025 | 1,492.6 | 1,493.8 | 1,493.8 | 1,502.9 | 1,486.1 | 2.79M |
| September 17, 2025 | 1,490.8 | 1,481.5 | 1,481.5 | 1,499 | 1,475.3 | 2.66M |
| September 16, 2025 | 1,463.9 | 1,483.1 | 1,483.1 | 1,485.2 | 1,461.1 | 1.72M |
| September 15, 2025 | 1,467.2 | 1,466.5 | 1,466.5 | 1,468.3 | 1,452 | 1.73M |
| September 12, 2025 | 1,475 | 1,467.2 | 1,467.2 | 1,480 | 1,463 | 2.11M |
| September 11, 2025 | 1,463.9 | 1,467.7 | 1,467.7 | 1,470.4 | 1,458.3 | 1.98M |
| September 10, 2025 | 1,434.9 | 1,463.9 | 1,463.9 | 1,471.9 | 1,432.1 | 3.21M |
| September 09, 2025 | 1,410.2 | 1,427.1 | 1,427.1 | 1,431.8 | 1,409.1 | 2.91M |
| September 08, 2025 | 1,423.9 | 1,403 | 1,403 | 1,428.6 | 1,401 | 2.93M |
| September 05, 2025 | 1,448 | 1,419 | 1,419 | 1,452.3 | 1,402.8 | 3.9M |
| September 04, 2025 | 1,465.1 | 1,443.3 | 1,443.3 | 1,465.9 | 1,440.9 | 2.19M |
| September 03, 2025 | 1,475 | 1,466.1 | 1,466.1 | 1,475 | 1,452.6 | 1.8M |
| September 02, 2025 | 1,469 | 1,465.7 | 1,465.7 | 1,477.4 | 1,459.7 | 1.3M |
| September 01, 2025 | 1,446 | 1,468.4 | 1,468.4 | 1,472.5 | 1,446 | 2.11M |
| August 29, 2025 | 1,449.8 | 1,454.8 | 1,454.8 | 1,462.6 | 1,439.2 | 3.4M |
| August 28, 2025 | 1,488 | 1,449.8 | 1,449.8 | 1,488 | 1,446 | 4.37M |
| August 26, 2025 | 1,501.9 | 1,492.8 | 1,492.8 | 1,506.5 | 1,485 | 4.09M |
| August 25, 2025 | 1,480 | 1,504.2 | 1,504.2 | 1,509.7 | 1,476.2 | 2.76M |
| August 22, 2025 | 1,489.6 | 1,466.3 | 1,466.3 | 1,491.5 | 1,464 | 2.8M |
| August 21, 2025 | 1,500 | 1,493.5 | 1,493.5 | 1,505 | 1,486.1 | 2.16M |
| August 20, 2025 | 1,468 | 1,496 | 1,496 | 1,500.3 | 1,458 | 10.22M |
| August 19, 2025 | 1,476.3 | 1,476.1 | 1,476.1 | 1,482.6 | 1,469.2 | 2.52M |
| August 18, 2025 | 1,498.1 | 1,485 | 1,485 | 1,501.9 | 1,475.9 | 2.8M |
| August 14, 2025 | 1,501 | 1,489.8 | 1,489.8 | 1,516.2 | 1,485.8 | 4.23M |
| August 13, 2025 | 1,500 | 1,501.1 | 1,501.1 | 1,507.5 | 1,489 | 2.92M |
| August 12, 2025 | 1,490 | 1,499.1 | 1,499.1 | 1,509.9 | 1,489 | 3.42M |
| August 11, 2025 | 1,475 | 1,488 | 1,488 | 1,531 | 1,465.6 | 2.37M |
| August 08, 2025 | 1,474.8 | 1,475.7 | 1,475.7 | 1,482.2 | 1,459 | 2.82M |
| August 07, 2025 | 1,458 | 1,475.5 | 1,475.5 | 1,479.2 | 1,451 | 1.5M |
| August 06, 2025 | 1,480.9 | 1,463.2 | 1,463.2 | 1,483.7 | 1,456.4 | 1.74M |
| August 05, 2025 | 1,479.9 | 1,482.7 | 1,482.7 | 1,485.4 | 1,471.2 | 2.61M |
| August 04, 2025 | 1,452.1 | 1,474.4 | 1,474.4 | 1,475.4 | 1,440.6 | 2.38M |
| August 01, 2025 | 1,465 | 1,452.1 | 1,452.1 | 1,466.9 | 1,450 | 2.15M |
| July 31, 2025 | 1,465 | 1,467.9 | 1,467.9 | 1,482.7 | 1,459.5 | 2.31M |
| July 30, 2025 | 1,480.5 | 1,476.5 | 1,476.5 | 1,484.3 | 1,468.8 | 1.64M |
| July 29, 2025 | 1,466.1 | 1,472.4 | 1,472.4 | 1,477.5 | 1,461 | 6.22M |
| July 28, 2025 | 1,490.1 | 1,466.1 | 1,466.1 | 1,494.2 | 1,463.5 | 4.4M |
| July 25, 2025 | 1,501.1 | 1,490.8 | 1,490.8 | 1,512.2 | 1,489.9 | 2.37M |
| July 24, 2025 | 1,530 | 1,507.2 | 1,507.2 | 1,537.9 | 1,501.6 | 4.65M |
| July 23, 2025 | 1,524.1 | 1,529.8 | 1,529.8 | 1,536 | 1,518 | 3.47M |
| July 22, 2025 | 1,533.1 | 1,520.1 | 1,520.1 | 1,539.8 | 1,518.3 | 3.22M |
| July 21, 2025 | 1,548.8 | 1,530.4 | 1,530.4 | 1,550.7 | 1,526 | 3.37M |
| July 18, 2025 | 1,544 | 1,548.8 | 1,548.8 | 1,550 | 1,530 | 3.9M |
| July 17, 2025 | 1,563.6 | 1,543.9 | 1,543.9 | 1,566.8 | 1,542.4 | 4.97M |
| July 16, 2025 | 1,566.4 | 1,562 | 1,562 | 1,574 | 1,560 | 5.22M |
| July 15, 2025 | 1,590 | 1,566.4 | 1,566.4 | 1,621.4 | 1,550 | 14.69M |
| July 14, 2025 | 1,640 | 1,619.8 | 1,619.8 | 1,642.4 | 1,607 | 3.33M |
| July 11, 2025 | 1,643.2 | 1,638.3 | 1,638.3 | 1,655.5 | 1,630 | 2.55M |
| July 10, 2025 | 1,675 | 1,660.1 | 1,660.1 | 1,679.9 | 1,649 | 2.74M |
| July 09, 2025 | 1,710 | 1,674 | 1,674 | 1,714.3 | 1,671 | 2.89M |
| July 08, 2025 | 1,700 | 1,708.1 | 1,708.1 | 1,718.9 | 1,687.5 | 2.14M |
| July 07, 2025 | 1,725.5 | 1,710.4 | 1,710.4 | 1,725.5 | 1,703.3 | 1.37M |
| July 04, 2025 | 1,715 | 1,725.9 | 1,725.9 | 1,729 | 1,706.2 | 768,491 |
| July 03, 2025 | 1,716 | 1,711.9 | 1,711.9 | 1,730.5 | 1,706.5 | 1.84M |