1,054.85
-13.15(-1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,055.05 | 1,054.85 | 1,054.85 | 1,084 | 1,041.25 | 3,227 |
| September 25, 2025 | 1,071.5 | 1,068 | 1,068 | 1,075 | 1,045.6 | 2,224 |
| September 24, 2025 | 1,064 | 1,062.8 | 1,062.8 | 1,083.45 | 1,058.35 | 3,402 |
| September 23, 2025 | 1,079 | 1,058.95 | 1,058.95 | 1,079 | 1,050 | 1,966 |
| September 22, 2025 | 1,077.2 | 1,067.8 | 1,067.8 | 1,080.65 | 1,064.05 | 1,289 |
| September 19, 2025 | 1,082 | 1,070.7 | 1,070.7 | 1,083.95 | 1,034.9 | 2,062 |
| September 18, 2025 | 1,084.35 | 1,073.1 | 1,073.1 | 1,090.05 | 1,068 | 1,019 |
| September 17, 2025 | 1,044.75 | 1,084.35 | 1,084.35 | 1,100 | 1,039.55 | 4,191 |
| September 16, 2025 | 1,034.85 | 1,060.25 | 1,060.25 | 1,065 | 1,028.85 | 4,342 |
| September 15, 2025 | 1,033.1 | 1,034.2 | 1,034.2 | 1,040 | 1,008.1 | 5,654 |
| September 12, 2025 | 1,032.75 | 1,027.05 | 1,027.05 | 1,037.2 | 1,017 | 2,002 |
| September 11, 2025 | 1,022.4 | 1,027.55 | 1,027.55 | 1,040 | 1,014.05 | 8,292 |
| September 10, 2025 | 1,011 | 1,015.9 | 1,015.9 | 1,024.3 | 1,009 | 2,432 |
| September 09, 2025 | 1,028.3 | 1,016.7 | 1,016.7 | 1,030.9 | 1,006.05 | 3,514 |
| September 08, 2025 | 1,024.9 | 1,029.25 | 1,029.25 | 1,035 | 1,007.1 | 1,082 |
| September 05, 2025 | 1,013 | 1,017 | 1,017 | 1,022 | 1,008.75 | 772 |
| September 04, 2025 | 1,007.7 | 1,004.85 | 1,004.85 | 1,015 | 997.25 | 2,026 |
| September 03, 2025 | 1,013.3 | 999.95 | 999.95 | 1,013.45 | 994.05 | 2,991 |
| September 02, 2025 | 1,025.55 | 1,001.05 | 1,001.05 | 1,036 | 986 | 2,525 |
| September 01, 2025 | 1,000.5 | 1,025.55 | 1,025.55 | 1,034 | 992 | 1,619 |
| August 29, 2025 | 1,006.5 | 992.2 | 992.2 | 1,006.5 | 989.1 | 3,908 |
| August 28, 2025 | 1,028 | 998.3 | 998.3 | 1,028 | 996 | 6,268 |
| August 26, 2025 | 1,033.8 | 1,019.3 | 1,019.3 | 1,033.8 | 1,001.2 | 2,112 |
| August 25, 2025 | 1,046 | 1,034.7 | 1,034.7 | 1,054.9 | 1,031.9 | 2,376 |
| August 22, 2025 | 1,060.3 | 1,045.2 | 1,045.2 | 1,060.3 | 1,045 | 757 |
| August 21, 2025 | 1,062 | 1,054.3 | 1,054.3 | 1,063 | 1,050.5 | 762 |
| August 20, 2025 | 1,056 | 1,056.1 | 1,056.1 | 1,062 | 1,050.2 | 1,598 |
| August 19, 2025 | 1,035.1 | 1,057.3 | 1,057.3 | 1,060.9 | 1,031.1 | 1,451 |
| August 18, 2025 | 1,045 | 1,051.1 | 1,051.1 | 1,052 | 1,030 | 2,456 |
| August 14, 2025 | 1,036.7 | 1,043.1 | 1,043.1 | 1,047 | 1,022.6 | 2,098 |
| August 13, 2025 | 1,037.3 | 1,045.4 | 1,045.4 | 1,057.3 | 1,037.3 | 979 |
| August 12, 2025 | 1,030.6 | 1,042.3 | 1,042.3 | 1,048.5 | 1,019.4 | 1,191 |
| August 11, 2025 | 1,042 | 1,028 | 1,028 | 1,050.7 | 1,022.1 | 2,262 |
| August 08, 2025 | 1,035.4 | 1,033.4 | 1,033.4 | 1,039.2 | 1,028 | 790 |
| August 07, 2025 | 1,031 | 1,032.3 | 1,032.3 | 1,037.9 | 1,022 | 1,613 |
| August 06, 2025 | 1,039.7 | 1,031 | 1,031 | 1,041 | 1,026 | 1,447 |
| August 05, 2025 | 1,035.8 | 1,042.3 | 1,042.3 | 1,054.9 | 1,033.1 | 1,898 |
| August 04, 2025 | 1,046 | 1,028.5 | 1,028.5 | 1,046 | 1,011.2 | 3,579 |
| August 01, 2025 | 1,059.9 | 1,035.3 | 1,035.3 | 1,060 | 1,025.5 | 3,627 |
| July 31, 2025 | 1,053.2 | 1,051 | 1,051 | 1,070.5 | 1,044 | 2,544 |
| July 30, 2025 | 1,068 | 1,059.6 | 1,059.6 | 1,082.9 | 1,046 | 3,176 |
| July 29, 2025 | 1,058.1 | 1,071 | 1,071 | 1,098 | 1,052.8 | 1,461 |
| July 28, 2025 | 1,105.5 | 1,066.6 | 1,066.6 | 1,105.5 | 1,058.1 | 3,301 |
| July 25, 2025 | 1,100.7 | 1,096.3 | 1,096.3 | 1,117.6 | 1,081.1 | 3,061 |
| July 24, 2025 | 1,103 | 1,099.7 | 1,099.7 | 1,133.9 | 1,074.2 | 5,857 |
| July 23, 2025 | 1,092.1 | 1,091.9 | 1,091.9 | 1,111.9 | 1,083.5 | 1,924 |
| July 22, 2025 | 1,115.2 | 1,103.1 | 1,103.1 | 1,119.4 | 1,096 | 3,092 |
| July 21, 2025 | 1,122 | 1,114.9 | 1,114.9 | 1,128.9 | 1,100.2 | 2,145 |
| July 18, 2025 | 1,151.4 | 1,121.8 | 1,121.8 | 1,151.4 | 1,120 | 3,293 |
| July 17, 2025 | 1,160.3 | 1,152.5 | 1,152.5 | 1,184.5 | 1,140 | 10,391 |
| July 16, 2025 | 1,154.5 | 1,148.8 | 1,148.8 | 1,158.7 | 1,140 | 5,298 |
| July 15, 2025 | 1,149.5 | 1,150.5 | 1,150.5 | 1,154.2 | 1,143 | 2,980 |
| July 14, 2025 | 1,136.6 | 1,138 | 1,138 | 1,145 | 1,128.1 | 3,138 |
| July 11, 2025 | 1,131.2 | 1,136.6 | 1,136.6 | 1,149.8 | 1,131.2 | 2,791 |
| July 10, 2025 | 1,148.8 | 1,148.3 | 1,148.3 | 1,152 | 1,145 | 2,303 |
| July 09, 2025 | 1,145.8 | 1,147.5 | 1,147.5 | 1,152 | 1,138.5 | 3,384 |
| July 08, 2025 | 1,150.1 | 1,145.8 | 1,145.8 | 1,157.3 | 1,133 | 3,928 |
| July 07, 2025 | 1,162 | 1,150.1 | 1,150.1 | 1,180 | 1,141.3 | 5,412 |
| July 04, 2025 | 1,159.5 | 1,152.4 | 1,152.4 | 1,160 | 1,147.5 | 4,323 |
| July 03, 2025 | 1,151.4 | 1,149.5 | 1,149.5 | 1,167.8 | 1,142.6 | 12,253 |