1,359.60
-16.2(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,368 | 1,359.6 | 1,359.6 | 1,372.7 | 1,357 | 18.34M |
| September 25, 2025 | 1,377 | 1,375.8 | 1,375.8 | 1,391.5 | 1,371.8 | 21.61M |
| September 24, 2025 | 1,386.4 | 1,382.7 | 1,382.7 | 1,390.9 | 1,376.5 | 9.74M |
| September 23, 2025 | 1,391 | 1,394.3 | 1,394.3 | 1,403.3 | 1,391 | 12.83M |
| September 22, 2025 | 1,403.9 | 1,401.5 | 1,401.5 | 1,409.9 | 1,397.2 | 8.85M |
| September 19, 2025 | 1,416.1 | 1,402.2 | 1,402.2 | 1,418 | 1,400.2 | 13.46M |
| September 18, 2025 | 1,431.1 | 1,421.7 | 1,421.7 | 1,432.8 | 1,415.3 | 8.13M |
| September 17, 2025 | 1,420.1 | 1,419.2 | 1,419.2 | 1,426.1 | 1,416.4 | 7.48M |
| September 16, 2025 | 1,414 | 1,421.6 | 1,421.6 | 1,424.9 | 1,413.7 | 8.21M |
| September 15, 2025 | 1,422 | 1,419.4 | 1,419.4 | 1,426.8 | 1,416.3 | 5.85M |
| September 12, 2025 | 1,405.1 | 1,417.7 | 1,417.7 | 1,419.7 | 1,400.1 | 7.77M |
| September 11, 2025 | 1,398 | 1,401.6 | 1,401.6 | 1,408 | 1,396 | 10.19M |
| September 10, 2025 | 1,410 | 1,403.9 | 1,403.9 | 1,413.7 | 1,402.1 | 7.45M |
| September 09, 2025 | 1,399 | 1,403.7 | 1,403.7 | 1,407.5 | 1,395.2 | 6.47M |
| September 08, 2025 | 1,402.2 | 1,402.7 | 1,402.7 | 1,410.6 | 1,397.6 | 5.88M |
| September 05, 2025 | 1,411 | 1,402.8 | 1,402.8 | 1,411.5 | 1,387.7 | 6.62M |
| September 04, 2025 | 1,409.9 | 1,405.5 | 1,405.5 | 1,415.1 | 1,401.9 | 10.56M |
| September 03, 2025 | 1,389 | 1,397 | 1,397 | 1,400 | 1,384.2 | 9.81M |
| September 02, 2025 | 1,413.9 | 1,394.2 | 1,394.2 | 1,413.9 | 1,390 | 7.16M |
| September 01, 2025 | 1,398.1 | 1,411 | 1,411 | 1,412.4 | 1,398.1 | 4.93M |
| August 29, 2025 | 1,392.1 | 1,397.8 | 1,397.8 | 1,405 | 1,392.1 | 8.52M |
| August 28, 2025 | 1,408 | 1,399.1 | 1,399.1 | 1,411.8 | 1,396.3 | 12.99M |
| August 26, 2025 | 1,427.9 | 1,416.6 | 1,416.6 | 1,427.9 | 1,413.1 | 8.72M |
| August 25, 2025 | 1,435.9 | 1,433.2 | 1,433.2 | 1,435.9 | 1,424 | 6.74M |
| August 22, 2025 | 1,444.3 | 1,436.4 | 1,436.4 | 1,446 | 1,429.4 | 6.66M |
| August 21, 2025 | 1,440.1 | 1,446 | 1,446 | 1,447.8 | 1,436.4 | 6.24M |
| August 20, 2025 | 1,432.6 | 1,430.6 | 1,430.6 | 1,435.9 | 1,423 | 5.82M |
| August 19, 2025 | 1,431.1 | 1,436.3 | 1,436.3 | 1,438.5 | 1,426.3 | 6.71M |
| August 18, 2025 | 1,450 | 1,434.6 | 1,434.6 | 1,452.4 | 1,431 | 6.91M |
| August 14, 2025 | 1,412 | 1,427.3 | 1,427.3 | 1,431.1 | 1,412 | 7.58M |
| August 13, 2025 | 1,424.6 | 1,420.8 | 1,420.8 | 1,427.7 | 1,415.2 | 9.01M |
| August 12, 2025 | 1,431 | 1,422 | 1,422 | 1,433.8 | 1,420.1 | 5.91M |
| August 11, 2025 | 1,427.9 | 1,436.6 | 1,425.6 | 1,438.4 | 1,420.4 | 8.49M |
| August 08, 2025 | 1,445.9 | 1,435.9 | 1,424.91 | 1,447.6 | 1,432 | 5.42M |
| August 07, 2025 | 1,441.1 | 1,440.3 | 1,429.27 | 1,447.9 | 1,429.1 | 7.43M |
| August 06, 2025 | 1,442.3 | 1,443.6 | 1,432.55 | 1,454 | 1,441.6 | 7.81M |
| August 05, 2025 | 1,453 | 1,444.4 | 1,433.34 | 1,461.5 | 1,441 | 14.8M |
| August 04, 2025 | 1,476.8 | 1,463.2 | 1,452 | 1,478.8 | 1,461.3 | 6.14M |
| August 01, 2025 | 1,480.4 | 1,471.6 | 1,460.33 | 1,485.1 | 1,469.8 | 4.42M |
| July 31, 2025 | 1,469.9 | 1,481.4 | 1,470.06 | 1,494.5 | 1,464 | 12.41M |
| July 30, 2025 | 1,487.7 | 1,482.4 | 1,471.05 | 1,488.5 | 1,477.3 | 7.24M |
| July 29, 2025 | 1,479.9 | 1,486.2 | 1,474.82 | 1,489.8 | 1,475.4 | 9.78M |
| July 28, 2025 | 1,477.1 | 1,488.4 | 1,477 | 1,493.8 | 1,477.1 | 7.51M |
| July 25, 2025 | 1,500 | 1,477.1 | 1,465.79 | 1,500 | 1,473.6 | 8.7M |
| July 24, 2025 | 1,487.7 | 1,483.4 | 1,472.04 | 1,488.7 | 1,478.1 | 6.7M |
| July 23, 2025 | 1,482.9 | 1,488.6 | 1,477.2 | 1,490 | 1,472.6 | 11.97M |
| July 22, 2025 | 1,474.1 | 1,473.6 | 1,462.32 | 1,482 | 1,469.7 | 8.93M |
| July 21, 2025 | 1,448 | 1,465.8 | 1,454.58 | 1,467.7 | 1,437 | 13.87M |
| July 18, 2025 | 1,415.8 | 1,425.8 | 1,425.8 | 1,429 | 1,408.5 | 11.3M |
| July 17, 2025 | 1,421 | 1,418.7 | 1,418.7 | 1,423.2 | 1,409.5 | 12.93M |
| July 16, 2025 | 1,426 | 1,426.4 | 1,426.4 | 1,429.2 | 1,419.1 | 5.65M |
| July 15, 2025 | 1,421.1 | 1,430.8 | 1,430.8 | 1,433.8 | 1,419 | 6.04M |
| July 14, 2025 | 1,424.9 | 1,423 | 1,423 | 1,424.9 | 1,416.1 | 5.85M |
| July 11, 2025 | 1,422 | 1,421.9 | 1,421.9 | 1,428 | 1,414.6 | 7.16M |
| July 10, 2025 | 1,436.8 | 1,424.1 | 1,424.1 | 1,439 | 1,422.1 | 7.8M |
| July 09, 2025 | 1,436.2 | 1,431.9 | 1,431.9 | 1,438.7 | 1,426.6 | 8.83M |
| July 08, 2025 | 1,432 | 1,442 | 1,442 | 1,445 | 1,430 | 5.32M |
| July 07, 2025 | 1,437 | 1,435.7 | 1,435.7 | 1,440.9 | 1,429.6 | 5.18M |
| July 04, 2025 | 1,427 | 1,442.8 | 1,442.8 | 1,444.4 | 1,421.1 | 5.07M |
| July 03, 2025 | 1,432.1 | 1,425.9 | 1,425.9 | 1,446.1 | 1,423.7 | 10.18M |