1,062.10
-28.5(-2.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,093 | 1,090.6 | 1,090.6 | 1,100 | 1,085 | 48,342 |
| September 25, 2025 | 1,098 | 1,098.3 | 1,098.3 | 1,124 | 1,090.6 | 70,141 |
| September 24, 2025 | 1,099.1 | 1,099.7 | 1,099.7 | 1,103 | 1,096 | 44,597 |
| September 23, 2025 | 1,106.2 | 1,098.5 | 1,098.5 | 1,116 | 1,093.6 | 30,032 |
| September 22, 2025 | 1,122.7 | 1,100.4 | 1,100.4 | 1,124.2 | 1,080 | 29,936 |
| September 19, 2025 | 1,121 | 1,123 | 1,123 | 1,129.3 | 1,112.2 | 18,888 |
| September 18, 2025 | 1,122.2 | 1,124.9 | 1,124.9 | 1,138.8 | 1,122 | 15,619 |
| September 17, 2025 | 1,137.7 | 1,127.6 | 1,127.6 | 1,145 | 1,119.9 | 17,728 |
| September 16, 2025 | 1,132 | 1,135.3 | 1,135.3 | 1,144 | 1,126.6 | 21,512 |
| September 15, 2025 | 1,141.2 | 1,132.4 | 1,132.4 | 1,146.4 | 1,129.6 | 21,251 |
| September 12, 2025 | 1,143.5 | 1,146.5 | 1,146.5 | 1,153.3 | 1,140.5 | 36,947 |
| September 11, 2025 | 1,133.4 | 1,143.5 | 1,143.5 | 1,151.7 | 1,127.9 | 25,866 |
| September 10, 2025 | 1,136.4 | 1,131.6 | 1,131.6 | 1,137.8 | 1,126 | 15,590 |
| September 09, 2025 | 1,146.9 | 1,127.7 | 1,127.7 | 1,149.8 | 1,126 | 12,140 |
| September 08, 2025 | 1,145.3 | 1,141.6 | 1,141.6 | 1,145.3 | 1,125.2 | 56,408 |
| September 05, 2025 | 1,152.8 | 1,145.4 | 1,145.4 | 1,153.3 | 1,127.4 | 25,049 |
| September 04, 2025 | 1,155.5 | 1,152.8 | 1,152.8 | 1,161 | 1,143.6 | 64,151 |
| September 03, 2025 | 1,114.9 | 1,142.9 | 1,142.9 | 1,161 | 1,114.9 | 43,737 |
| September 02, 2025 | 1,100.4 | 1,120.7 | 1,120.7 | 1,150 | 1,097.4 | 112,131 |
| September 01, 2025 | 1,095 | 1,098 | 1,098 | 1,100 | 1,083.5 | 35,938 |
| August 29, 2025 | 1,087.3 | 1,099.7 | 1,099.7 | 1,103 | 1,080.7 | 34,820 |
| August 28, 2025 | 1,106.4 | 1,097.3 | 1,097.3 | 1,115.8 | 1,085.1 | 27,993 |
| August 26, 2025 | 1,122 | 1,103.8 | 1,103.8 | 1,122 | 1,100 | 21,028 |
| August 25, 2025 | 1,131 | 1,126.4 | 1,126.4 | 1,138.1 | 1,115.1 | 16,949 |
| August 22, 2025 | 1,139.1 | 1,133.5 | 1,133.5 | 1,149.8 | 1,117.2 | 25,479 |
| August 21, 2025 | 1,170.1 | 1,139.1 | 1,135.6 | 1,170.1 | 1,135.2 | 51,386 |
| August 20, 2025 | 1,174.8 | 1,161.2 | 1,157.63 | 1,181.9 | 1,155.9 | 16,906 |
| August 19, 2025 | 1,142 | 1,171.4 | 1,167.8 | 1,178.4 | 1,142 | 34,701 |
| August 18, 2025 | 1,123 | 1,140.1 | 1,140.1 | 1,145.9 | 1,111.8 | 29,229 |
| August 14, 2025 | 1,095.1 | 1,107.2 | 1,107.2 | 1,116.9 | 1,093.8 | 25,242 |
| August 13, 2025 | 1,099.5 | 1,099.2 | 1,099.2 | 1,119.8 | 1,088.1 | 39,404 |
| August 12, 2025 | 1,079.1 | 1,099.1 | 1,099.1 | 1,115 | 1,079.1 | 48,165 |
| August 11, 2025 | 1,144 | 1,078.8 | 1,078.8 | 1,149 | 1,067.5 | 234,266 |
| August 08, 2025 | 1,185 | 1,152.4 | 1,152.4 | 1,205.3 | 1,138.7 | 77,567 |
| August 07, 2025 | 1,207.1 | 1,210.1 | 1,210.1 | 1,230.1 | 1,199 | 40,930 |
| August 06, 2025 | 1,202 | 1,218.2 | 1,218.2 | 1,229 | 1,184.6 | 40,733 |
| August 05, 2025 | 1,190 | 1,205 | 1,205 | 1,210 | 1,183.4 | 39,077 |
| August 04, 2025 | 1,210.6 | 1,194 | 1,194 | 1,210.6 | 1,165 | 36,060 |
| August 01, 2025 | 1,200 | 1,204.6 | 1,204.6 | 1,223 | 1,194.4 | 30,719 |
| July 31, 2025 | 1,178.2 | 1,200 | 1,200 | 1,205.8 | 1,155 | 28,751 |
| July 30, 2025 | 1,214.8 | 1,202.8 | 1,202.8 | 1,226 | 1,191.1 | 38,828 |
| July 29, 2025 | 1,142.4 | 1,209.4 | 1,209.4 | 1,236.4 | 1,140 | 88,629 |
| July 28, 2025 | 1,136.6 | 1,142.4 | 1,142.4 | 1,153.4 | 1,123.6 | 31,628 |
| July 25, 2025 | 1,171.2 | 1,140.4 | 1,140.4 | 1,176 | 1,130.1 | 76,555 |
| July 24, 2025 | 1,199.5 | 1,180.1 | 1,180.1 | 1,203.8 | 1,178.8 | 36,041 |
| July 23, 2025 | 1,202 | 1,200.4 | 1,200.4 | 1,205 | 1,199.6 | 24,152 |
| July 22, 2025 | 1,200.3 | 1,200.1 | 1,200.1 | 1,206 | 1,199.6 | 24,964 |
| July 21, 2025 | 1,201.1 | 1,200.2 | 1,200.2 | 1,209 | 1,199.5 | 33,714 |
| July 18, 2025 | 1,200.1 | 1,201.1 | 1,201.1 | 1,211.2 | 1,199.1 | 27,560 |
| July 17, 2025 | 1,205.7 | 1,202.2 | 1,202.2 | 1,206.9 | 1,200 | 13,991 |
| July 16, 2025 | 1,200.6 | 1,200.3 | 1,200.3 | 1,207.5 | 1,199.8 | 18,351 |
| July 15, 2025 | 1,200.5 | 1,200.6 | 1,200.6 | 1,217.7 | 1,195.1 | 24,009 |
| July 14, 2025 | 1,200.2 | 1,200.5 | 1,200.5 | 1,207.7 | 1,194.9 | 29,413 |
| July 11, 2025 | 1,193 | 1,200.2 | 1,200.2 | 1,208.5 | 1,193 | 30,530 |
| July 10, 2025 | 1,200.7 | 1,200.2 | 1,200.2 | 1,206.1 | 1,182.6 | 33,543 |
| July 09, 2025 | 1,201 | 1,200.3 | 1,200.3 | 1,211.6 | 1,199.8 | 25,435 |
| July 08, 2025 | 1,202.6 | 1,200.3 | 1,200.3 | 1,206.9 | 1,195 | 22,252 |
| July 07, 2025 | 1,216.6 | 1,200.8 | 1,200.8 | 1,216.6 | 1,199.7 | 36,885 |
| July 04, 2025 | 1,204 | 1,199.5 | 1,199.5 | 1,214 | 1,193.5 | 45,460 |
| July 03, 2025 | 1,190 | 1,201.3 | 1,201.3 | 1,207.9 | 1,184.7 | 62,955 |