2,120.00
-8.9(-0.42%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,159 | 2,136.7 | 2,136.7 | 2,180 | 2,120 | 3,891 |
September 05, 2025 | 2,105.8 | 2,128.9 | 2,128.9 | 2,170 | 2,086.8 | 10,933 |
September 04, 2025 | 2,047.9 | 2,101.6 | 2,101.6 | 2,149.1 | 2,047.9 | 6,965 |
September 03, 2025 | 2,063.7 | 2,044 | 2,044 | 2,080.7 | 2,035 | 2,388 |
September 02, 2025 | 2,064.1 | 2,058.6 | 2,058.6 | 2,076.5 | 2,043.8 | 1,702 |
September 01, 2025 | 2,037.5 | 2,031.6 | 2,031.6 | 2,057.9 | 2,001.2 | 3,574 |
August 29, 2025 | 2,050.8 | 2,026 | 2,026 | 2,065.4 | 2,025 | 3,296 |
August 28, 2025 | 2,116.2 | 2,030.5 | 2,030.5 | 2,116.2 | 2,025 | 4,154 |
August 26, 2025 | 2,125 | 2,116.2 | 2,116.2 | 2,150.7 | 2,101.6 | 4,628 |
August 25, 2025 | 1,997 | 2,131.6 | 2,131.6 | 2,172 | 1,997 | 27,806 |
August 22, 2025 | 2,031 | 2,018.9 | 2,018.9 | 2,063.8 | 2,003 | 2,848 |
August 21, 2025 | 2,030 | 2,045.1 | 2,045.1 | 2,070 | 2,030 | 6,022 |
August 20, 2025 | 1,956.4 | 2,018.4 | 2,018.4 | 2,155.7 | 1,934.6 | 43,264 |
August 19, 2025 | 1,906 | 1,946.6 | 1,946.6 | 1,959.9 | 1,906 | 3,198 |
August 18, 2025 | 1,949 | 1,927.7 | 1,927.7 | 1,949 | 1,916.3 | 2,769 |
August 14, 2025 | 1,936.3 | 1,893.7 | 1,893.7 | 1,936.3 | 1,878.2 | 2,103 |
August 13, 2025 | 1,990 | 1,907.7 | 1,907.7 | 1,990 | 1,886.1 | 5,962 |
August 12, 2025 | 1,947.9 | 1,945.8 | 1,945.8 | 1,969.9 | 1,929.9 | 4,786 |
August 11, 2025 | 1,974.9 | 1,933 | 1,933 | 1,999 | 1,910.1 | 5,325 |
August 08, 2025 | 2,002 | 1,951.6 | 1,951.6 | 2,015.1 | 1,941 | 7,404 |
August 07, 2025 | 1,986.9 | 2,010.2 | 2,010.2 | 2,060 | 1,981.3 | 6,482 |
August 06, 2025 | 2,005.9 | 1,986.9 | 1,986.9 | 2,085 | 1,956.4 | 10,354 |
August 05, 2025 | 2,150 | 2,025.3 | 2,025.3 | 2,187.8 | 2,020.3 | 20,896 |
August 04, 2025 | 2,194.9 | 2,118.2 | 2,118.2 | 2,350 | 2,101 | 88,528 |
August 01, 2025 | 1,945 | 2,193.8 | 2,193.8 | 2,338 | 1,820 | 364,378 |
July 31, 2025 | 1,882.7 | 1,949.2 | 1,949.2 | 1,980.5 | 1,882.7 | 9,432 |
July 30, 2025 | 1,862 | 1,882.8 | 1,882.8 | 1,898 | 1,852.6 | 1,507 |
July 29, 2025 | 1,834 | 1,843.2 | 1,843.2 | 1,849 | 1,810 | 1,920 |
July 28, 2025 | 1,803 | 1,814.5 | 1,814.5 | 1,840.3 | 1,800 | 1,580 |
July 25, 2025 | 1,872.2 | 1,803.5 | 1,803.5 | 1,880.3 | 1,798 | 6,140 |
July 24, 2025 | 1,868 | 1,881.4 | 1,881.4 | 1,899 | 1,846.7 | 2,904 |
July 23, 2025 | 1,876.2 | 1,850.6 | 1,850.6 | 1,892.3 | 1,844 | 3,318 |
July 22, 2025 | 1,923 | 1,880.4 | 1,880.4 | 1,923 | 1,875.9 | 1,686 |
July 21, 2025 | 1,915.8 | 1,899.3 | 1,899.3 | 1,966 | 1,885 | 3,573 |
July 18, 2025 | 1,946 | 1,927.9 | 1,927.9 | 1,963.9 | 1,902.7 | 3,011 |
July 17, 2025 | 1,851.6 | 1,941.8 | 1,941.8 | 2,070 | 1,849.8 | 30,292 |
July 16, 2025 | 1,877.6 | 1,861 | 1,861 | 1,883 | 1,845.4 | 3,197 |
July 15, 2025 | 1,862.3 | 1,878.1 | 1,878.1 | 1,887 | 1,862.3 | 7,181 |
July 14, 2025 | 1,813.9 | 1,853.1 | 1,853.1 | 1,882 | 1,802.2 | 2,973 |
July 11, 2025 | 1,809.1 | 1,805 | 1,805 | 1,830 | 1,800 | 1,746 |
July 10, 2025 | 1,829 | 1,794.5 | 1,794.5 | 1,835.9 | 1,792 | 1,222 |
July 09, 2025 | 1,792.3 | 1,812.9 | 1,812.9 | 1,827.9 | 1,780.8 | 895 |
July 08, 2025 | 1,810 | 1,792.3 | 1,792.3 | 1,810 | 1,771 | 1,246 |
July 07, 2025 | 1,822 | 1,785.2 | 1,785.2 | 1,822 | 1,771 | 1,365 |
July 04, 2025 | 1,806.5 | 1,796.3 | 1,796.3 | 1,815.8 | 1,788.8 | 841 |
July 03, 2025 | 1,794 | 1,810.1 | 1,810.1 | 1,819.5 | 1,794 | 1,045 |
July 02, 2025 | 1,817 | 1,803.1 | 1,803.1 | 1,825.4 | 1,796.2 | 843 |
July 01, 2025 | 1,888 | 1,815.4 | 1,815.4 | 1,888 | 1,810 | 2,135 |
June 30, 2025 | 1,855.7 | 1,854.9 | 1,854.9 | 1,869 | 1,837 | 1,369 |
June 27, 2025 | 1,832 | 1,846 | 1,846 | 1,860 | 1,813 | 2,311 |
June 26, 2025 | 1,873 | 1,815.6 | 1,821.3 | 1,873 | 1,815.6 | 1,303 |
June 25, 2025 | 1,875 | 1,851.1 | 1,851.1 | 1,875 | 1,819.1 | 2,552 |
June 24, 2025 | 1,767 | 1,804.8 | 1,804.8 | 1,825 | 1,767 | 1,367 |
June 23, 2025 | 1,740 | 1,759.3 | 1,759.3 | 1,769.9 | 1,730.1 | 1,764 |
June 20, 2025 | 1,795.3 | 1,748.9 | 1,748.9 | 1,796.6 | 1,736 | 2,197 |
June 19, 2025 | 1,790 | 1,768.9 | 1,768.9 | 1,822 | 1,760 | 2,069 |
June 18, 2025 | 1,840.2 | 1,805.1 | 1,805.1 | 1,845.9 | 1,794.6 | 2,693 |
June 17, 2025 | 1,830 | 1,830 | 1,830 | 1,882.8 | 1,820.1 | 2,098 |
June 16, 2025 | 1,831 | 1,843.3 | 1,843.3 | 1,857.1 | 1,825 | 1,825 |
June 13, 2025 | 1,850 | 1,859 | 1,859 | 1,877.1 | 1,816.1 | 2,906 |