1,650.00
-28.1(-1.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,630 | 1,678.1 | 1,678.1 | 1,678.1 | 1,588.9 | 45,938 |
| September 04, 2025 | 1,650 | 1,598.2 | 1,598.2 | 1,700 | 1,588.8 | 104,289 |
| September 03, 2025 | 1,559.8 | 1,631 | 1,631 | 1,631 | 1,559.8 | 57,321 |
| September 02, 2025 | 1,579 | 1,553.4 | 1,553.4 | 1,608 | 1,540.9 | 49,757 |
| September 01, 2025 | 1,500 | 1,563 | 1,563 | 1,585.7 | 1,500 | 61,862 |
| August 29, 2025 | 1,539.9 | 1,510.2 | 1,510.2 | 1,557.3 | 1,501.3 | 38,130 |
| August 28, 2025 | 1,580 | 1,538.3 | 1,538.3 | 1,580 | 1,520.5 | 49,623 |
| August 26, 2025 | 1,605 | 1,582 | 1,582 | 1,627.4 | 1,575.6 | 51,542 |
| August 25, 2025 | 1,635 | 1,602.8 | 1,602.8 | 1,635 | 1,590 | 105,815 |
| August 22, 2025 | 1,708.7 | 1,653 | 1,653 | 1,717.9 | 1,647.5 | 89,734 |
| August 21, 2025 | 1,831.9 | 1,690.2 | 1,690.2 | 1,831.9 | 1,663 | 215,069 |
| August 20, 2025 | 2,048.8 | 1,832 | 1,832 | 2,108.5 | 1,831.9 | 323,914 |
| August 19, 2025 | 1,985 | 2,035.4 | 2,035.4 | 2,060 | 1,953 | 67,768 |
| August 18, 2025 | 1,951 | 1,995.2 | 1,995.2 | 2,077.2 | 1,927.2 | 160,008 |
| August 14, 2025 | 1,939.9 | 1,917.4 | 1,917.4 | 2,021.6 | 1,902.2 | 96,091 |
| August 13, 2025 | 1,917.1 | 1,906.2 | 1,906.2 | 1,947.5 | 1,894.9 | 42,648 |
| August 12, 2025 | 1,974.9 | 1,907.4 | 1,907.4 | 1,974.9 | 1,895 | 64,680 |
| August 11, 2025 | 1,854.9 | 1,876.8 | 1,876.8 | 1,915.1 | 1,840.4 | 47,267 |
| August 08, 2025 | 1,851.9 | 1,834.4 | 1,834.4 | 1,862.2 | 1,772.9 | 72,267 |
| August 07, 2025 | 1,909.1 | 1,848.5 | 1,848.5 | 1,925.9 | 1,831 | 73,238 |
| August 06, 2025 | 1,980.1 | 1,914.9 | 1,914.9 | 1,991.9 | 1,882.4 | 95,380 |
| August 05, 2025 | 2,030 | 1,984.4 | 1,984.4 | 2,030 | 1,955.1 | 84,670 |
| August 04, 2025 | 1,923.7 | 1,986.7 | 1,986.7 | 2,010 | 1,910 | 284,902 |
| August 01, 2025 | 1,840 | 1,896.1 | 1,896.1 | 1,934.2 | 1,822.2 | 240,701 |
| July 31, 2025 | 1,867 | 1,834 | 1,834 | 1,937.7 | 1,812.5 | 399,312 |
| July 30, 2025 | 1,765.1 | 1,951.3 | 1,951.3 | 1,998 | 1,762.2 | 3.11M |
| July 29, 2025 | 1,444.9 | 1,712.2 | 1,712.2 | 1,712.2 | 1,422.8 | 1.12M |
| July 28, 2025 | 1,330.8 | 1,426.9 | 1,426.9 | 1,470 | 1,330.8 | 268,068 |
| July 25, 2025 | 1,345 | 1,349.8 | 1,349.8 | 1,368.4 | 1,329.2 | 68,397 |
| July 24, 2025 | 1,316.8 | 1,338.4 | 1,338.4 | 1,345 | 1,316.8 | 52,451 |
| July 23, 2025 | 1,330.2 | 1,309.8 | 1,309.8 | 1,332 | 1,299.5 | 29,325 |
| July 22, 2025 | 1,337.6 | 1,330.2 | 1,330.2 | 1,348 | 1,322.1 | 20,328 |
| July 21, 2025 | 1,334.8 | 1,333.7 | 1,331.7 | 1,354.6 | 1,319.8 | 26,144 |
| July 18, 2025 | 1,328 | 1,331.5 | 1,329.5 | 1,368.8 | 1,315.5 | 71,664 |
| July 17, 2025 | 1,313 | 1,314.9 | 1,312.93 | 1,345 | 1,297.9 | 47,808 |
| July 16, 2025 | 1,323.7 | 1,303.3 | 1,303.3 | 1,323.7 | 1,299 | 29,600 |
| July 15, 2025 | 1,316.4 | 1,316.9 | 1,316.9 | 1,330 | 1,296.1 | 34,866 |
| July 14, 2025 | 1,349 | 1,306 | 1,306 | 1,349 | 1,296.1 | 51,995 |
| July 11, 2025 | 1,410.5 | 1,334.3 | 1,334.3 | 1,410.5 | 1,331.2 | 57,125 |
| July 10, 2025 | 1,394 | 1,376.1 | 1,376.1 | 1,411.3 | 1,368 | 56,853 |
| July 09, 2025 | 1,362.4 | 1,389.8 | 1,389.8 | 1,453.1 | 1,359 | 325,921 |
| July 08, 2025 | 1,348 | 1,348.7 | 1,348.7 | 1,368.9 | 1,325 | 71,355 |
| July 07, 2025 | 1,324.5 | 1,342.6 | 1,342.6 | 1,388 | 1,306 | 232,816 |
| July 04, 2025 | 1,296 | 1,300.6 | 1,300.6 | 1,325 | 1,294.1 | 23,427 |
| July 03, 2025 | 1,318 | 1,293 | 1,293 | 1,325 | 1,289.7 | 38,290 |
| July 02, 2025 | 1,304.2 | 1,314.4 | 1,314.4 | 1,322.7 | 1,269.2 | 94,307 |
| July 01, 2025 | 1,290.2 | 1,299.1 | 1,299.1 | 1,319 | 1,287.5 | 80,883 |
| June 30, 2025 | 1,359 | 1,281.1 | 1,281.1 | 1,388 | 1,275 | 393,021 |
| June 27, 2025 | 1,258 | 1,261.9 | 1,261.9 | 1,269.3 | 1,248 | 18,402 |
| June 26, 2025 | 1,291.7 | 1,244.7 | 1,244.7 | 1,307.9 | 1,235 | 43,768 |
| June 25, 2025 | 1,275.4 | 1,292.4 | 1,292.4 | 1,324.9 | 1,272.8 | 74,928 |
| June 24, 2025 | 1,257 | 1,272.1 | 1,272.1 | 1,288.8 | 1,245.6 | 45,899 |
| June 23, 2025 | 1,246.1 | 1,242 | 1,242 | 1,274.9 | 1,235.9 | 28,105 |
| June 20, 2025 | 1,231 | 1,266.4 | 1,266.4 | 1,280 | 1,208.8 | 38,530 |
| June 19, 2025 | 1,294.7 | 1,228.8 | 1,228.8 | 1,294.7 | 1,209 | 49,349 |
| June 18, 2025 | 1,280.1 | 1,279.8 | 1,279.8 | 1,309 | 1,274 | 25,506 |
| June 17, 2025 | 1,313.2 | 1,279.7 | 1,279.7 | 1,333.6 | 1,273.1 | 35,821 |
| June 16, 2025 | 1,286 | 1,314.1 | 1,314.1 | 1,319.7 | 1,241.4 | 50,984 |
| June 13, 2025 | 1,240 | 1,283.8 | 1,283.8 | 1,305 | 1,238.7 | 58,200 |
| June 12, 2025 | 1,329.9 | 1,274.3 | 1,274.3 | 1,329.9 | 1,266 | 32,850 |