2,006.00
-23.9(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 2,030 | 2,029.9 | 2,029.9 | 2,035 | 2,008.1 | 420,549 |
| October 28, 2025 | 1,994 | 2,019 | 2,019 | 2,024.5 | 1,988.7 | 803,535 |
| October 27, 2025 | 2,002 | 1,986.4 | 1,986.4 | 2,013.9 | 1,981.5 | 334,307 |
| October 24, 2025 | 1,985.1 | 1,993.9 | 1,993.9 | 1,999.9 | 1,964.8 | 466,190 |
| October 23, 2025 | 2,004 | 1,979.2 | 1,979.2 | 2,016.8 | 1,975.4 | 541,262 |
| October 21, 2025 | 2,016.5 | 2,007 | 2,000.5 | 2,022.5 | 2,002.5 | 32,723 |
| October 20, 2025 | 2,012 | 2,011.1 | 2,004.59 | 2,038.3 | 2,001 | 436,744 |
| October 17, 2025 | 1,996.5 | 2,006 | 2,006 | 2,017.5 | 1,991.6 | 355,776 |
| October 16, 2025 | 2,010.5 | 2,010.1 | 2,010.1 | 2,028.5 | 2,000 | 860,007 |
| October 15, 2025 | 1,895.1 | 2,020.3 | 2,020.3 | 2,040 | 1,895.1 | 7.14M |
| October 14, 2025 | 1,838 | 1,854.8 | 1,854.8 | 1,865 | 1,831.4 | 569,446 |
| October 13, 2025 | 1,856 | 1,833.4 | 1,833.4 | 1,857.2 | 1,827.6 | 394,441 |
| October 10, 2025 | 1,891.8 | 1,862.8 | 1,862.8 | 1,901.5 | 1,855.5 | 312,123 |
| October 09, 2025 | 1,880.2 | 1,882.7 | 1,882.7 | 1,894.8 | 1,854 | 637,778 |
| October 08, 2025 | 1,915 | 1,878.1 | 1,878.1 | 1,918.4 | 1,874.6 | 438,884 |
| October 07, 2025 | 1,924.7 | 1,906 | 1,906 | 1,940 | 1,900.9 | 431,569 |
| October 06, 2025 | 1,925.9 | 1,925.8 | 1,925.8 | 1,931.4 | 1,904 | 619,651 |
| October 03, 2025 | 1,912.8 | 1,911.6 | 1,911.6 | 1,922 | 1,892.2 | 595,614 |
| October 01, 2025 | 1,874 | 1,903.6 | 1,903.6 | 1,909.7 | 1,865.5 | 942,398 |
| September 30, 2025 | 1,903.1 | 1,889.8 | 1,889.8 | 1,912.1 | 1,885.5 | 856,568 |
| September 29, 2025 | 1,894 | 1,903.5 | 1,903.5 | 1,910 | 1,871.9 | 560,303 |
| September 26, 2025 | 1,889.8 | 1,894 | 1,894 | 1,906.9 | 1,874.9 | 1.28M |
| September 25, 2025 | 1,882 | 1,881.8 | 1,881.8 | 1,886 | 1,855.8 | 563,897 |
| September 24, 2025 | 1,870.4 | 1,878.4 | 1,878.4 | 1,899.3 | 1,866.8 | 821,515 |
| September 23, 2025 | 1,885 | 1,894.7 | 1,894.7 | 1,902.6 | 1,871 | 891,851 |
| September 22, 2025 | 1,852 | 1,886.3 | 1,886.3 | 1,891.7 | 1,852 | 369,477 |
| September 19, 2025 | 1,885.6 | 1,866 | 1,866 | 1,891.7 | 1,849.1 | 878,186 |
| September 18, 2025 | 1,873.9 | 1,885.6 | 1,885.6 | 1,887 | 1,865.2 | 286,205 |
| September 17, 2025 | 1,912.1 | 1,872.1 | 1,872.1 | 1,912.1 | 1,864.2 | 468,006 |
| September 16, 2025 | 1,900 | 1,912.5 | 1,912.5 | 1,915.5 | 1,890.4 | 581,869 |
| September 15, 2025 | 1,893.5 | 1,900.2 | 1,900.2 | 1,907.3 | 1,879.2 | 252,766 |
| September 12, 2025 | 1,870.9 | 1,893.6 | 1,893.6 | 1,907 | 1,857.6 | 853,957 |
| September 11, 2025 | 1,855.2 | 1,870.9 | 1,870.9 | 1,881 | 1,836.4 | 424,545 |
| September 10, 2025 | 1,838 | 1,855.2 | 1,855.2 | 1,861 | 1,837.1 | 530,816 |
| September 09, 2025 | 1,845.9 | 1,834.9 | 1,834.9 | 1,854.3 | 1,818 | 571,543 |
| September 08, 2025 | 1,849.9 | 1,833 | 1,833 | 1,853.9 | 1,816.1 | 480,111 |
| September 05, 2025 | 1,875 | 1,840.4 | 1,840.4 | 1,880.7 | 1,830 | 524,534 |
| September 04, 2025 | 1,900 | 1,871.5 | 1,871.5 | 1,920 | 1,851.2 | 1.11M |
| September 03, 2025 | 1,827 | 1,822 | 1,822 | 1,839 | 1,805.6 | 769,790 |
| September 02, 2025 | 1,844.9 | 1,822.7 | 1,822.7 | 1,863.4 | 1,814.4 | 573,486 |
| September 01, 2025 | 1,852.6 | 1,840.3 | 1,840.3 | 1,852.6 | 1,821.3 | 567,867 |
| August 29, 2025 | 1,852 | 1,839.6 | 1,839.6 | 1,868.3 | 1,832.1 | 441,267 |
| August 28, 2025 | 1,880 | 1,860.3 | 1,860.3 | 1,892.8 | 1,850.5 | 870,926 |
| August 26, 2025 | 1,919 | 1,872.7 | 1,872.7 | 1,919 | 1,859.7 | 635,729 |
| August 25, 2025 | 1,917.8 | 1,919 | 1,919 | 1,942 | 1,903 | 364,098 |
| August 22, 2025 | 1,963.1 | 1,910.7 | 1,910.7 | 1,976.9 | 1,908 | 383,276 |
| August 21, 2025 | 1,987.6 | 1,967.1 | 1,967.1 | 1,998 | 1,963 | 699,719 |
| August 20, 2025 | 1,952.9 | 1,968.5 | 1,968.5 | 1,975 | 1,944.1 | 181,091 |
| August 19, 2025 | 1,955 | 1,952.9 | 1,952.9 | 1,962.4 | 1,919.2 | 455,745 |
| August 18, 2025 | 1,940 | 1,946.4 | 1,946.4 | 1,993.6 | 1,927.6 | 741,239 |
| August 14, 2025 | 1,908 | 1,898.3 | 1,898.3 | 1,919.3 | 1,892.5 | 232,464 |
| August 13, 2025 | 1,902.9 | 1,912.7 | 1,912.7 | 1,924.3 | 1,901 | 335,318 |
| August 12, 2025 | 1,900 | 1,902.9 | 1,902.9 | 1,913.8 | 1,887 | 233,350 |
| August 11, 2025 | 1,894.9 | 1,901.7 | 1,901.7 | 1,918 | 1,882 | 187,046 |
| August 08, 2025 | 1,903.4 | 1,894.7 | 1,894.7 | 1,910.4 | 1,876.4 | 426,758 |
| August 07, 2025 | 1,852 | 1,903.4 | 1,903.4 | 1,909.2 | 1,852 | 448,145 |
| August 06, 2025 | 1,894.9 | 1,884 | 1,884 | 1,912 | 1,860.1 | 617,362 |
| August 05, 2025 | 1,891.9 | 1,900.2 | 1,900.2 | 1,902.6 | 1,869.6 | 266,143 |
| August 04, 2025 | 1,866.9 | 1,895.6 | 1,895.6 | 1,900.5 | 1,858 | 567,203 |
| August 01, 2025 | 1,907.7 | 1,867.3 | 1,867.3 | 1,931.9 | 1,861.1 | 503,165 |