2,362.50
-4.3(-0.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,373.9 | 2,366.8 | 2,366.8 | 2,375.2 | 2,326 | 67,852 |
September 25, 2025 | 2,388.5 | 2,373.6 | 2,373.6 | 2,390.2 | 2,355 | 75,835 |
September 24, 2025 | 2,399.4 | 2,376.7 | 2,376.7 | 2,404.6 | 2,343 | 142,670 |
September 23, 2025 | 2,449.3 | 2,391 | 2,391 | 2,456.3 | 2,383 | 87,449 |
September 22, 2025 | 2,460 | 2,449.3 | 2,449.3 | 2,467.8 | 2,440 | 85,214 |
September 19, 2025 | 2,529.8 | 2,469.6 | 2,469.6 | 2,534.2 | 2,460 | 162,591 |
September 18, 2025 | 2,551 | 2,523 | 2,523 | 2,573.8 | 2,516.1 | 134,581 |
September 17, 2025 | 2,583 | 2,550.8 | 2,550.8 | 2,597.7 | 2,537.7 | 117,441 |
September 16, 2025 | 2,612.4 | 2,597.8 | 2,597.8 | 2,629.3 | 2,590 | 56,406 |
September 15, 2025 | 2,600.7 | 2,609.1 | 2,609.1 | 2,626.4 | 2,577.6 | 54,163 |
September 12, 2025 | 2,626.9 | 2,600.7 | 2,600.7 | 2,630 | 2,582.5 | 48,135 |
September 11, 2025 | 2,591 | 2,612.4 | 2,612.4 | 2,626.8 | 2,571.4 | 86,257 |
September 10, 2025 | 2,574.8 | 2,576.4 | 2,576.4 | 2,593.4 | 2,553.8 | 85,402 |
September 09, 2025 | 2,595 | 2,574.8 | 2,574.8 | 2,595 | 2,545 | 111,438 |
September 08, 2025 | 2,564 | 2,574.6 | 2,574.6 | 2,587 | 2,555.4 | 51,099 |
September 05, 2025 | 2,553 | 2,555.1 | 2,555.1 | 2,564 | 2,527.4 | 69,879 |
September 04, 2025 | 2,545 | 2,561.2 | 2,561.2 | 2,571.6 | 2,532 | 154,730 |
September 03, 2025 | 2,549.9 | 2,527.8 | 2,527.8 | 2,556 | 2,512.6 | 50,427 |
September 02, 2025 | 2,599.9 | 2,548 | 2,548 | 2,602.1 | 2,536.5 | 59,942 |
September 01, 2025 | 2,572 | 2,600.2 | 2,600.2 | 2,632.8 | 2,571.8 | 236,644 |
August 29, 2025 | 2,570.3 | 2,597.2 | 2,597.2 | 2,610 | 2,555.6 | 57,396 |
August 28, 2025 | 2,646.3 | 2,577.7 | 2,577.7 | 2,655.9 | 2,550.1 | 63,252 |
August 26, 2025 | 2,630.1 | 2,654.6 | 2,654.6 | 2,670 | 2,614.6 | 92,167 |
August 25, 2025 | 2,670.5 | 2,637.6 | 2,637.6 | 2,685 | 2,626 | 27,319 |
August 22, 2025 | 2,660 | 2,670.5 | 2,670.5 | 2,684 | 2,636.6 | 53,649 |
August 21, 2025 | 2,636 | 2,659.9 | 2,659.9 | 2,675 | 2,622.4 | 76,601 |
August 20, 2025 | 2,607.5 | 2,623.6 | 2,623.6 | 2,638 | 2,592 | 57,958 |
August 19, 2025 | 2,590 | 2,589.4 | 2,589.4 | 2,672.7 | 2,575.5 | 140,502 |
August 18, 2025 | 2,545.8 | 2,572.9 | 2,572.9 | 2,585 | 2,517 | 73,775 |
August 14, 2025 | 2,552.9 | 2,545.8 | 2,545.8 | 2,579.4 | 2,534 | 115,254 |
August 13, 2025 | 2,521.3 | 2,552.9 | 2,552.9 | 2,580.9 | 2,519.8 | 60,775 |
August 12, 2025 | 2,540 | 2,521.3 | 2,521.3 | 2,585.8 | 2,511.9 | 70,842 |
August 11, 2025 | 2,557.4 | 2,540.6 | 2,540.6 | 2,590.3 | 2,530 | 24,580 |
August 08, 2025 | 2,532 | 2,561.3 | 2,561.3 | 2,578.9 | 2,528.9 | 62,684 |
August 07, 2025 | 2,517 | 2,560.2 | 2,560.2 | 2,576.5 | 2,488 | 73,327 |
August 06, 2025 | 2,475 | 2,519.1 | 2,519.1 | 2,548.1 | 2,475 | 245,032 |
August 05, 2025 | 2,525 | 2,486.8 | 2,486.8 | 2,526 | 2,455.8 | 129,572 |
August 04, 2025 | 2,599 | 2,525.1 | 2,525.1 | 2,601 | 2,501.4 | 73,505 |
August 01, 2025 | 2,597 | 2,598.8 | 2,598.8 | 2,609.5 | 2,581.2 | 61,705 |
July 31, 2025 | 2,570 | 2,589.2 | 2,589.2 | 2,613.5 | 2,570 | 52,547 |
July 30, 2025 | 2,588 | 2,585.2 | 2,585.2 | 2,629 | 2,573.1 | 45,456 |
July 29, 2025 | 2,554.1 | 2,588.9 | 2,588.9 | 2,598.7 | 2,525 | 123,459 |
July 28, 2025 | 2,560.5 | 2,556.3 | 2,556.3 | 2,608 | 2,542.6 | 130,601 |
July 25, 2025 | 2,635 | 2,560.5 | 2,560.5 | 2,635 | 2,550 | 46,652 |
July 24, 2025 | 2,600 | 2,621 | 2,621 | 2,634.9 | 2,593.5 | 108,154 |
July 23, 2025 | 2,550 | 2,591 | 2,591 | 2,607.6 | 2,536 | 91,750 |
July 22, 2025 | 2,604.9 | 2,552 | 2,552 | 2,611.5 | 2,536.1 | 148,343 |
July 21, 2025 | 2,670 | 2,600.2 | 2,600.2 | 2,679.2 | 2,568.2 | 220,570 |
July 18, 2025 | 2,637 | 2,652.6 | 2,652.6 | 2,686.7 | 2,596.6 | 102,006 |
July 17, 2025 | 2,670 | 2,626.7 | 2,626.7 | 2,699 | 2,611 | 91,939 |
July 16, 2025 | 2,716 | 2,658.9 | 2,658.9 | 2,745 | 2,646 | 91,545 |
July 15, 2025 | 2,742 | 2,713.2 | 2,713.2 | 2,777.9 | 2,695.1 | 101,249 |
July 14, 2025 | 2,606.9 | 2,741.6 | 2,741.6 | 2,799 | 2,606 | 931,241 |
July 11, 2025 | 2,580 | 2,604.6 | 2,604.6 | 2,620 | 2,580 | 163,378 |
July 10, 2025 | 2,588.5 | 2,586.2 | 2,586.2 | 2,606 | 2,565.2 | 278,842 |
July 09, 2025 | 2,562.9 | 2,587.7 | 2,587.7 | 2,606.9 | 2,559.6 | 153,409 |
July 08, 2025 | 2,539 | 2,553.6 | 2,553.6 | 2,583.6 | 2,532.9 | 126,752 |
July 07, 2025 | 2,546.7 | 2,538.4 | 2,538.4 | 2,576.1 | 2,525.1 | 112,040 |
July 04, 2025 | 2,575 | 2,546.7 | 2,546.7 | 2,592.9 | 2,530 | 184,456 |
July 03, 2025 | 2,587.2 | 2,580.1 | 2,580.1 | 2,593.9 | 2,540 | 141,522 |