1,436.60
+19.3(+1.36%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,412 | 1,436.6 | 1,436.6 | 1,439.6 | 1,410.9 | 17.04M |
October 16, 2025 | 1,401 | 1,417.3 | 1,417.3 | 1,418.9 | 1,399.4 | 12.19M |
October 15, 2025 | 1,386.5 | 1,398.4 | 1,398.4 | 1,400.4 | 1,385.5 | 8.99M |
October 14, 2025 | 1,389 | 1,384.1 | 1,384.1 | 1,389 | 1,375.1 | 10.61M |
October 13, 2025 | 1,373.1 | 1,379.4 | 1,379.4 | 1,386.4 | 1,373.1 | 8.92M |
October 10, 2025 | 1,370.3 | 1,380.3 | 1,380.3 | 1,385 | 1,370.3 | 7.67M |
October 09, 2025 | 1,369.8 | 1,376.2 | 1,376.2 | 1,378.7 | 1,365.1 | 7.91M |
October 08, 2025 | 1,372.3 | 1,370.3 | 1,370.3 | 1,381.6 | 1,364.3 | 8.1M |
October 07, 2025 | 1,363.6 | 1,375.9 | 1,375.9 | 1,383.1 | 1,363.6 | 16.13M |
October 06, 2025 | 1,371 | 1,363.4 | 1,363.4 | 1,372.6 | 1,359.1 | 14.31M |
October 03, 2025 | 1,371.9 | 1,365.2 | 1,365.2 | 1,371.9 | 1,361.3 | 12.16M |
October 01, 2025 | 1,348 | 1,372 | 1,372 | 1,379.4 | 1,347.1 | 20.95M |
September 30, 2025 | 1,353.7 | 1,348 | 1,348 | 1,356.6 | 1,342.6 | 20.17M |
September 29, 2025 | 1,359.6 | 1,348.1 | 1,348.1 | 1,366.5 | 1,346.2 | 20.56M |
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 |