1,713.70
-48.7(-2.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,755 | 1,713.7 | 1,713.7 | 1,772.7 | 1,700 | 36,925 |
| September 25, 2025 | 1,824.6 | 1,762.4 | 1,762.4 | 1,857.9 | 1,756.5 | 78,339 |
| September 24, 2025 | 1,748 | 1,840 | 1,840 | 1,905 | 1,732 | 353,566 |
| September 23, 2025 | 1,750 | 1,748 | 1,748 | 1,776.5 | 1,711 | 82,685 |
| September 22, 2025 | 1,591 | 1,766.7 | 1,766.7 | 1,797.8 | 1,591 | 430,304 |
| September 19, 2025 | 1,597 | 1,606.4 | 1,606.4 | 1,650 | 1,595 | 63,173 |
| September 18, 2025 | 1,598.2 | 1,598 | 1,598 | 1,610 | 1,577 | 54,623 |
| September 17, 2025 | 1,575.4 | 1,574.2 | 1,574.2 | 1,600 | 1,560.9 | 28,818 |
| September 16, 2025 | 1,567 | 1,562.9 | 1,562.9 | 1,606.9 | 1,531.4 | 69,318 |
| September 15, 2025 | 1,492.1 | 1,550.4 | 1,550.4 | 1,574.4 | 1,492.1 | 59,606 |
| September 12, 2025 | 1,515 | 1,502.5 | 1,502.5 | 1,526.4 | 1,500.2 | 35,028 |
| September 11, 2025 | 1,502.5 | 1,508.3 | 1,508.3 | 1,534.8 | 1,498.3 | 120,761 |
| September 10, 2025 | 1,485 | 1,502.5 | 1,502.5 | 1,526.9 | 1,483 | 27,431 |
| September 09, 2025 | 1,490 | 1,487.4 | 1,487.4 | 1,508.8 | 1,478 | 13,027 |
| September 08, 2025 | 1,512.2 | 1,486.2 | 1,486.2 | 1,527.4 | 1,476.2 | 16,590 |
| September 05, 2025 | 1,530.7 | 1,512.2 | 1,512.2 | 1,535 | 1,505.1 | 16,369 |
| September 04, 2025 | 1,570 | 1,518.6 | 1,518.6 | 1,599 | 1,507.9 | 187,286 |
| September 03, 2025 | 1,551.5 | 1,556.8 | 1,556.8 | 1,581.1 | 1,533 | 56,298 |
| September 02, 2025 | 1,489 | 1,544 | 1,544 | 1,561 | 1,468.1 | 91,369 |
| September 01, 2025 | 1,479 | 1,484.8 | 1,484.8 | 1,493.5 | 1,469.7 | 16,031 |
| August 29, 2025 | 1,475 | 1,466.5 | 1,466.5 | 1,487.9 | 1,455.6 | 13,820 |
| August 28, 2025 | 1,455.9 | 1,475.7 | 1,475.7 | 1,483.3 | 1,433.5 | 27,781 |
| August 26, 2025 | 1,484.5 | 1,455.9 | 1,455.9 | 1,485 | 1,444.6 | 21,092 |
| August 25, 2025 | 1,498 | 1,483.5 | 1,483.5 | 1,500 | 1,444.2 | 30,240 |
| August 22, 2025 | 1,469 | 1,477.4 | 1,477.4 | 1,500.9 | 1,460.1 | 27,965 |
| August 21, 2025 | 1,504.9 | 1,469.4 | 1,469.4 | 1,510 | 1,455.4 | 60,206 |
| August 20, 2025 | 1,477.6 | 1,473.6 | 1,473.6 | 1,498.8 | 1,453.9 | 70,287 |
| August 19, 2025 | 1,551.6 | 1,500 | 1,500 | 1,559.9 | 1,474.9 | 416,986 |
| August 18, 2025 | 1,332 | 1,539.3 | 1,539.3 | 1,539.3 | 1,330 | 1.68M |
| August 14, 2025 | 1,286.2 | 1,282.8 | 1,282.8 | 1,288 | 1,271 | 16,209 |
| August 13, 2025 | 1,281 | 1,285.1 | 1,285.1 | 1,299.9 | 1,275 | 16,561 |
| August 12, 2025 | 1,310 | 1,280.7 | 1,280.7 | 1,334.3 | 1,275 | 22,485 |
| August 11, 2025 | 1,331 | 1,308 | 1,308 | 1,388.4 | 1,300 | 17,602 |
| August 08, 2025 | 1,338 | 1,330 | 1,330 | 1,356.9 | 1,320 | 25,124 |
| August 07, 2025 | 1,287.3 | 1,334.3 | 1,334.3 | 1,364 | 1,280.4 | 35,688 |
| August 06, 2025 | 1,315.2 | 1,295.6 | 1,295.6 | 1,325.9 | 1,286.8 | 11,653 |
| August 05, 2025 | 1,322.1 | 1,315.1 | 1,315.1 | 1,349.1 | 1,304 | 35,077 |
| August 04, 2025 | 1,316.1 | 1,328.1 | 1,328.1 | 1,344 | 1,312.1 | 22,175 |
| August 01, 2025 | 1,317.5 | 1,333.3 | 1,333.3 | 1,339 | 1,310.5 | 22,591 |
| July 31, 2025 | 1,350.9 | 1,320.5 | 1,320.5 | 1,362.5 | 1,310 | 37,249 |
| July 30, 2025 | 1,273 | 1,375.3 | 1,375.3 | 1,390.1 | 1,273 | 171,720 |
| July 29, 2025 | 1,344.8 | 1,309.1 | 1,309.1 | 1,357.5 | 1,290 | 62,891 |
| July 28, 2025 | 1,393.5 | 1,340.1 | 1,340.1 | 1,393.5 | 1,331 | 26,951 |
| July 25, 2025 | 1,429.6 | 1,393.5 | 1,393.5 | 1,430 | 1,385 | 27,669 |
| July 24, 2025 | 1,361.9 | 1,426.6 | 1,426.6 | 1,440 | 1,357 | 59,876 |
| July 23, 2025 | 1,399.8 | 1,357 | 1,357 | 1,399.8 | 1,348.8 | 36,702 |
| July 22, 2025 | 1,396.7 | 1,389.6 | 1,389.6 | 1,403.2 | 1,368.1 | 39,213 |
| July 21, 2025 | 1,464.6 | 1,383.8 | 1,383.8 | 1,464.6 | 1,376.7 | 84,538 |
| July 18, 2025 | 1,497.6 | 1,453.6 | 1,453.6 | 1,510.3 | 1,450 | 44,499 |
| July 17, 2025 | 1,500 | 1,497.6 | 1,497.6 | 1,540.8 | 1,487.7 | 24,920 |
| July 16, 2025 | 1,515.8 | 1,507.7 | 1,507.7 | 1,548.9 | 1,505 | 31,177 |
| July 15, 2025 | 1,500.3 | 1,522.8 | 1,522.8 | 1,539.9 | 1,500.3 | 35,025 |
| July 14, 2025 | 1,500 | 1,510.8 | 1,510.8 | 1,530 | 1,484.8 | 18,153 |
| July 11, 2025 | 1,544 | 1,496.8 | 1,496.8 | 1,544 | 1,493 | 14,741 |
| July 10, 2025 | 1,525.1 | 1,533.8 | 1,533.8 | 1,546.3 | 1,520.3 | 22,225 |
| July 09, 2025 | 1,515 | 1,520.3 | 1,520.3 | 1,535.1 | 1,509.7 | 33,916 |
| July 08, 2025 | 1,506.3 | 1,514.2 | 1,514.2 | 1,526.5 | 1,481.7 | 22,853 |
| July 07, 2025 | 1,550.4 | 1,509.2 | 1,509.2 | 1,556.8 | 1,500.2 | 15,812 |
| July 04, 2025 | 1,500 | 1,548.1 | 1,548.1 | 1,565 | 1,490.8 | 36,409 |
| July 03, 2025 | 1,542.9 | 1,504.6 | 1,504.6 | 1,543 | 1,502 | 26,253 |