1,681.60
-8.5(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 1,700 | 1,681.6 | 1,681.6 | 1,700 | 1,659 | 9,670 | 
| October 29, 2025 | 1,684 | 1,690.1 | 1,690.1 | 1,700.7 | 1,675 | 6,904 | 
| October 28, 2025 | 1,680.2 | 1,684 | 1,684 | 1,694.9 | 1,675.2 | 5,952 | 
| October 27, 2025 | 1,709.7 | 1,680.2 | 1,680.2 | 1,720.8 | 1,673.7 | 12,732 | 
| October 24, 2025 | 1,710 | 1,709.7 | 1,709.7 | 1,732.9 | 1,697.9 | 9,613 | 
| October 23, 2025 | 1,765 | 1,710.4 | 1,710.4 | 1,765 | 1,704.1 | 8,037 | 
| October 21, 2025 | 1,705 | 1,728.6 | 1,728.6 | 1,739 | 1,705 | 3,482 | 
| October 20, 2025 | 1,689.8 | 1,702.1 | 1,702.1 | 1,725 | 1,688.3 | 8,183 | 
| October 17, 2025 | 1,717.3 | 1,689.8 | 1,689.8 | 1,729.7 | 1,680 | 13,868 | 
| October 16, 2025 | 1,755 | 1,717.3 | 1,717.3 | 1,772.9 | 1,696.9 | 16,536 | 
| October 15, 2025 | 1,751.5 | 1,756 | 1,756 | 1,780 | 1,750 | 6,548 | 
| October 14, 2025 | 1,780 | 1,772.2 | 1,772.2 | 1,815.7 | 1,753.6 | 9,893 | 
| October 13, 2025 | 1,831.9 | 1,796.2 | 1,796.2 | 1,835 | 1,790 | 5,974 | 
| October 10, 2025 | 1,799.4 | 1,831.6 | 1,831.6 | 1,855 | 1,786.2 | 16,256 | 
| October 09, 2025 | 1,826.5 | 1,792.9 | 1,792.9 | 1,826.6 | 1,742 | 13,197 | 
| October 08, 2025 | 1,899.7 | 1,810.4 | 1,810.4 | 1,904.7 | 1,791 | 22,160 | 
| October 07, 2025 | 1,874.1 | 1,877 | 1,877 | 1,896 | 1,860 | 19,073 | 
| October 06, 2025 | 1,829.7 | 1,876.4 | 1,876.4 | 1,897.3 | 1,815 | 45,833 | 
| October 03, 2025 | 1,740 | 1,807 | 1,807 | 1,809.7 | 1,701.5 | 30,125 | 
| October 01, 2025 | 1,640 | 1,723.6 | 1,723.6 | 1,730 | 1,640 | 15,713 | 
| September 30, 2025 | 1,700 | 1,647.8 | 1,647.8 | 1,700 | 1,636.7 | 10,475 | 
| September 29, 2025 | 1,706.1 | 1,678.6 | 1,678.6 | 1,719.2 | 1,675 | 7,275 | 
| September 26, 2025 | 1,749.9 | 1,706.1 | 1,706.1 | 1,769 | 1,696.1 | 11,963 | 
| September 25, 2025 | 1,788 | 1,749.1 | 1,749.1 | 1,800 | 1,745.1 | 9,889 | 
| September 24, 2025 | 1,782 | 1,766.6 | 1,766.6 | 1,798.6 | 1,758 | 7,888 | 
| September 23, 2025 | 1,778 | 1,781.8 | 1,781.8 | 1,789.9 | 1,750.5 | 12,127 | 
| September 22, 2025 | 1,835 | 1,774.8 | 1,774.8 | 1,847 | 1,752.1 | 11,667 | 
| September 19, 2025 | 1,780 | 1,819.2 | 1,819.2 | 1,850 | 1,757 | 20,037 | 
| September 18, 2025 | 1,820 | 1,772.2 | 1,772.2 | 1,820 | 1,764 | 6,369 | 
| September 17, 2025 | 1,781 | 1,783.8 | 1,783.8 | 1,799.1 | 1,774 | 4,913 | 
| September 16, 2025 | 1,762.4 | 1,775.4 | 1,775.4 | 1,792.4 | 1,762.4 | 8,556 | 
| September 15, 2025 | 1,781.9 | 1,762.4 | 1,762.4 | 1,799.9 | 1,741 | 18,721 | 
| September 12, 2025 | 1,778 | 1,781.9 | 1,781.9 | 1,855 | 1,774.4 | 11,241 | 
| September 11, 2025 | 1,780 | 1,771.2 | 1,771.2 | 1,807.4 | 1,763 | 11,664 | 
| September 10, 2025 | 1,812 | 1,772.6 | 1,772.6 | 1,812 | 1,740.1 | 17,869 | 
| September 09, 2025 | 1,820 | 1,798.5 | 1,798.5 | 1,829.1 | 1,782 | 8,491 | 
| September 08, 2025 | 1,850 | 1,812.8 | 1,812.8 | 1,850 | 1,801 | 6,654 | 
| September 05, 2025 | 1,838 | 1,825.8 | 1,825.8 | 1,875 | 1,800 | 35,828 | 
| September 04, 2025 | 1,850 | 1,789.4 | 1,789.4 | 1,854.6 | 1,774.8 | 19,493 | 
| September 03, 2025 | 1,918 | 1,826.7 | 1,826.7 | 1,936.9 | 1,820 | 43,817 | 
| September 02, 2025 | 1,887.4 | 1,907.7 | 1,907.7 | 1,907.7 | 1,825 | 23,265 | 
| September 01, 2025 | 1,745.9 | 1,816.9 | 1,816.9 | 1,816.9 | 1,686.3 | 18,571 | 
| August 29, 2025 | 1,739.9 | 1,730.4 | 1,730.4 | 1,790 | 1,706.4 | 11,083 | 
| August 28, 2025 | 1,769 | 1,732 | 1,732 | 1,776 | 1,724.9 | 10,864 | 
| August 26, 2025 | 1,840 | 1,778.4 | 1,778.4 | 1,840 | 1,752.3 | 10,118 | 
| August 25, 2025 | 1,855 | 1,826.7 | 1,826.7 | 1,872.6 | 1,810 | 13,923 | 
| August 22, 2025 | 1,880 | 1,865.1 | 1,865.1 | 1,883.5 | 1,818 | 11,851 | 
| August 21, 2025 | 1,915 | 1,884.8 | 1,884.8 | 1,940.8 | 1,865.5 | 18,542 | 
| August 20, 2025 | 1,960 | 1,917.4 | 1,917.4 | 1,960 | 1,870 | 25,981 | 
| August 19, 2025 | 1,892.2 | 1,943.1 | 1,943.1 | 1,986.8 | 1,885 | 54,854 | 
| August 18, 2025 | 2,001.4 | 1,892.2 | 1,892.2 | 2,001.4 | 1,816 | 142,307 | 
| August 14, 2025 | 1,906.1 | 1,906.1 | 1,906.1 | 1,906.1 | 1,906.1 | 9,929 | 
| August 13, 2025 | 1,815.4 | 1,815.4 | 1,815.4 | 1,815.4 | 1,815.4 | 11,240 | 
| August 12, 2025 | 1,729 | 1,729 | 1,729 | 1,729 | 1,729 | 10,637 | 
| August 11, 2025 | 1,589.9 | 1,646.7 | 1,646.7 | 1,646.7 | 1,542.3 | 15,201 | 
| August 08, 2025 | 1,600 | 1,568.3 | 1,568.3 | 1,608.8 | 1,560 | 13,318 | 
| August 07, 2025 | 1,595 | 1,598.2 | 1,598.2 | 1,611.9 | 1,525 | 18,761 | 
| August 06, 2025 | 1,665 | 1,595.6 | 1,595.6 | 1,678 | 1,585.1 | 17,754 | 
| August 05, 2025 | 1,635.8 | 1,620.3 | 1,620.3 | 1,682.8 | 1,618 | 13,290 | 
| August 04, 2025 | 1,687.5 | 1,644.2 | 1,644.2 | 1,691.9 | 1,625 | 17,341 |