1,451.00
+2.1(+0.14%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,475 | 1,448.9 | 1,448.9 | 1,478.7 | 1,441.2 | 8.6M |
September 25, 2025 | 1,489 | 1,484.8 | 1,484.8 | 1,502.7 | 1,476.5 | 9.49M |
September 24, 2025 | 1,487.2 | 1,494.6 | 1,494.6 | 1,496.7 | 1,482.7 | 4.94M |
September 23, 2025 | 1,493 | 1,497.5 | 1,497.5 | 1,513 | 1,493 | 9.83M |
September 22, 2025 | 1,482.7 | 1,499.5 | 1,499.5 | 1,514.7 | 1,482 | 15.66M |
September 19, 2025 | 1,544.6 | 1,540.2 | 1,540.2 | 1,551.3 | 1,520.1 | 12.99M |
September 18, 2025 | 1,550 | 1,540.6 | 1,540.6 | 1,555 | 1,538.5 | 9.33M |
September 17, 2025 | 1,516.9 | 1,522.4 | 1,522.4 | 1,526.7 | 1,514 | 4.8M |
September 16, 2025 | 1,508.4 | 1,511.3 | 1,511.3 | 1,514 | 1,503.5 | 8.92M |
September 15, 2025 | 1,525.6 | 1,508.4 | 1,508.4 | 1,527.5 | 1,501.2 | 6.17M |
September 12, 2025 | 1,537 | 1,525.6 | 1,525.6 | 1,542.9 | 1,521.1 | 12.85M |
September 11, 2025 | 1,523.9 | 1,509.7 | 1,509.7 | 1,527.5 | 1,506.5 | 8M |
September 10, 2025 | 1,510.1 | 1,532.6 | 1,532.6 | 1,534.9 | 1,509.3 | 7.28M |
September 09, 2025 | 1,481 | 1,504.3 | 1,504.3 | 1,507.2 | 1,472.5 | 13.07M |
September 08, 2025 | 1,451 | 1,432.9 | 1,432.9 | 1,458 | 1,428.3 | 3.81M |
September 05, 2025 | 1,470 | 1,444.6 | 1,444.6 | 1,472.7 | 1,433 | 5.47M |
September 04, 2025 | 1,484 | 1,463 | 1,463 | 1,484 | 1,460.1 | 5.79M |
September 03, 2025 | 1,500 | 1,479.1 | 1,479.1 | 1,501.9 | 1,473 | 4.62M |
September 02, 2025 | 1,499.4 | 1,498.7 | 1,498.7 | 1,512.8 | 1,486.3 | 5.22M |
September 01, 2025 | 1,476.7 | 1,499.4 | 1,499.4 | 1,503.4 | 1,476.2 | 4.55M |
August 29, 2025 | 1,501.9 | 1,469.6 | 1,469.6 | 1,501.9 | 1,467.7 | 8.17M |
August 28, 2025 | 1,529.6 | 1,500.1 | 1,500.1 | 1,529.6 | 1,498 | 5.44M |
August 26, 2025 | 1,523 | 1,529.6 | 1,529.6 | 1,538.4 | 1,518.6 | 15.99M |
August 25, 2025 | 1,506.7 | 1,532.1 | 1,532.1 | 1,539 | 1,506.7 | 10.69M |
August 22, 2025 | 1,498.1 | 1,487.5 | 1,487.5 | 1,504.3 | 1,486.1 | 5.54M |
August 21, 2025 | 1,508 | 1,496.4 | 1,496.4 | 1,508 | 1,484.3 | 6.57M |
August 20, 2025 | 1,440.7 | 1,496.2 | 1,496.2 | 1,499 | 1,440.7 | 10.41M |
August 19, 2025 | 1,432.7 | 1,440 | 1,440 | 1,449.4 | 1,432.7 | 3.99M |
August 18, 2025 | 1,464.7 | 1,435.8 | 1,435.8 | 1,464.7 | 1,429.6 | 7.25M |
August 14, 2025 | 1,426.2 | 1,447.7 | 1,447.7 | 1,470 | 1,426.2 | 12.9M |
August 13, 2025 | 1,425 | 1,426.6 | 1,426.6 | 1,434 | 1,422.4 | 10.32M |
August 12, 2025 | 1,428.2 | 1,424.1 | 1,424.1 | 1,441 | 1,421 | 9.9M |
August 11, 2025 | 1,419.9 | 1,428.2 | 1,428.2 | 1,433.4 | 1,414 | 6.63M |
August 08, 2025 | 1,425 | 1,423.1 | 1,423.1 | 1,433.2 | 1,417.1 | 10.05M |
August 07, 2025 | 1,430 | 1,436.9 | 1,436.9 | 1,442 | 1,414.2 | 9.89M |
August 06, 2025 | 1,452 | 1,436.7 | 1,436.7 | 1,456.1 | 1,430.3 | 10.57M |
August 05, 2025 | 1,478.7 | 1,460.3 | 1,460.3 | 1,478.7 | 1,455 | 10.21M |
August 04, 2025 | 1,461.5 | 1,480.5 | 1,480.5 | 1,482.8 | 1,451 | 8.61M |
August 01, 2025 | 1,493.9 | 1,469.6 | 1,469.6 | 1,498.7 | 1,465.5 | 8.7M |
July 31, 2025 | 1,509.7 | 1,509 | 1,509 | 1,527.1 | 1,497 | 6.85M |
July 30, 2025 | 1,519.9 | 1,519 | 1,519 | 1,521.7 | 1,506 | 5.72M |
July 29, 2025 | 1,512.9 | 1,513.7 | 1,513.7 | 1,517.2 | 1,496.1 | 7.07M |
July 28, 2025 | 1,513.9 | 1,516 | 1,516 | 1,519.3 | 1,482.5 | 6.44M |
July 25, 2025 | 1,543.4 | 1,515.7 | 1,515.7 | 1,549.5 | 1,511.3 | 10.85M |
July 24, 2025 | 1,580 | 1,552.5 | 1,552.5 | 1,582 | 1,548.2 | 14.17M |
July 23, 2025 | 1,576.3 | 1,574.5 | 1,574.5 | 1,591.9 | 1,550 | 8.03M |
July 22, 2025 | 1,565 | 1,570.9 | 1,570.9 | 1,585.8 | 1,565 | 8.47M |
July 21, 2025 | 1,580 | 1,584.3 | 1,584.3 | 1,589 | 1,566.8 | 3.68M |
July 18, 2025 | 1,592.1 | 1,586.1 | 1,586.1 | 1,599.3 | 1,580 | 5.16M |
July 17, 2025 | 1,598 | 1,583.5 | 1,583.5 | 1,610 | 1,580.1 | 7.37M |
July 16, 2025 | 1,579 | 1,607.9 | 1,607.9 | 1,612 | 1,578.5 | 6.22M |
July 15, 2025 | 1,565.1 | 1,585.6 | 1,585.6 | 1,603.6 | 1,564 | 7.61M |
July 14, 2025 | 1,591.8 | 1,570.3 | 1,570.3 | 1,591.8 | 1,559.8 | 9.17M |
July 11, 2025 | 1,579.1 | 1,594.9 | 1,594.9 | 1,607.1 | 1,563 | 11.39M |
July 10, 2025 | 1,638.9 | 1,615.8 | 1,615.8 | 1,638.9 | 1,607.1 | 5.33M |
July 09, 2025 | 1,637.8 | 1,633.7 | 1,633.7 | 1,638 | 1,623.6 | 4.58M |
July 08, 2025 | 1,628 | 1,638.7 | 1,638.7 | 1,646.2 | 1,621.5 | 4.59M |
July 07, 2025 | 1,640 | 1,627 | 1,627 | 1,644 | 1,623 | 3.29M |
July 04, 2025 | 1,625 | 1,640.7 | 1,640.7 | 1,643.4 | 1,612.3 | 4.41M |
July 03, 2025 | 1,618.5 | 1,618.7 | 1,618.7 | 1,632.4 | 1,615 | 5.26M |