1,286.30
-2.1(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,297 | 1,286.3 | 1,286.3 | 1,297 | 1,280 | 50,864 |
| October 16, 2025 | 1,304.9 | 1,288.4 | 1,288.4 | 1,314.9 | 1,279.2 | 146,327 |
| October 15, 2025 | 1,315 | 1,297.3 | 1,297.3 | 1,317.7 | 1,291.9 | 96,247 |
| October 14, 2025 | 1,329 | 1,306.1 | 1,306.1 | 1,330.9 | 1,302.3 | 202,970 |
| October 13, 2025 | 1,338.3 | 1,323.5 | 1,323.5 | 1,338.3 | 1,320.2 | 59,275 |
| October 10, 2025 | 1,349.5 | 1,334.5 | 1,334.5 | 1,361.6 | 1,330.6 | 93,301 |
| October 09, 2025 | 1,362.6 | 1,339.5 | 1,339.5 | 1,368.2 | 1,336.5 | 92,279 |
| October 08, 2025 | 1,353.1 | 1,352.1 | 1,352.1 | 1,361 | 1,345.5 | 49,355 |
| October 07, 2025 | 1,321 | 1,359.8 | 1,359.8 | 1,404 | 1,316.1 | 720,079 |
| October 06, 2025 | 1,323 | 1,323.2 | 1,323.2 | 1,326 | 1,305 | 86,344 |
| October 03, 2025 | 1,337 | 1,313.1 | 1,313.1 | 1,339 | 1,307.3 | 124,785 |
| October 01, 2025 | 1,338 | 1,327.3 | 1,327.3 | 1,338.5 | 1,316 | 253,595 |
| September 30, 2025 | 1,329.2 | 1,339 | 1,339 | 1,358.6 | 1,318 | 131,484 |
| September 29, 2025 | 1,365 | 1,317 | 1,317 | 1,366.7 | 1,311.1 | 116,877 |
| September 26, 2025 | 1,353.8 | 1,371.2 | 1,371.2 | 1,379.9 | 1,305.4 | 339,048 |
| September 25, 2025 | 1,357.9 | 1,350.5 | 1,350.5 | 1,363.5 | 1,342.4 | 105,951 |
| September 24, 2025 | 1,388.2 | 1,348.4 | 1,348.4 | 1,388.2 | 1,337.8 | 118,793 |
| September 23, 2025 | 1,400.8 | 1,395.2 | 1,395.2 | 1,404.9 | 1,367.1 | 202,440 |
| September 22, 2025 | 1,406 | 1,399.3 | 1,399.3 | 1,421.7 | 1,383.1 | 222,708 |
| September 19, 2025 | 1,345.8 | 1,441 | 1,441 | 1,506.9 | 1,333.8 | 995,111 |
| September 18, 2025 | 1,309 | 1,340.8 | 1,340.8 | 1,347.9 | 1,309 | 163,404 |
| September 17, 2025 | 1,308.1 | 1,311.2 | 1,311.2 | 1,324.5 | 1,306 | 123,604 |
| September 16, 2025 | 1,305 | 1,311.5 | 1,311.5 | 1,320 | 1,301.4 | 105,808 |
| September 15, 2025 | 1,319 | 1,310.3 | 1,310.3 | 1,321.9 | 1,301.7 | 108,722 |
| September 12, 2025 | 1,314 | 1,314.8 | 1,314.8 | 1,334.5 | 1,311 | 237,370 |
| September 11, 2025 | 1,315 | 1,312.2 | 1,312.2 | 1,325.5 | 1,308 | 117,956 |
| September 10, 2025 | 1,317.2 | 1,313 | 1,313 | 1,343 | 1,309 | 127,010 |
| September 09, 2025 | 1,328.5 | 1,320.1 | 1,320.1 | 1,340 | 1,306 | 83,745 |
| September 08, 2025 | 1,330 | 1,320.4 | 1,320.4 | 1,342.5 | 1,317 | 98,181 |
| September 05, 2025 | 1,337.6 | 1,335 | 1,335 | 1,353.3 | 1,332 | 105,496 |
| September 04, 2025 | 1,353.1 | 1,339.2 | 1,339.2 | 1,361.3 | 1,330 | 325,213 |
| September 03, 2025 | 1,367 | 1,352 | 1,352 | 1,374.3 | 1,348.2 | 103,658 |
| September 02, 2025 | 1,367.2 | 1,367.6 | 1,367.6 | 1,378.8 | 1,363.8 | 35,637 |
| September 01, 2025 | 1,375.1 | 1,370.1 | 1,370.1 | 1,384.4 | 1,357.1 | 160,654 |
| August 29, 2025 | 1,408 | 1,384.4 | 1,384.4 | 1,414.8 | 1,380.2 | 156,640 |
| August 28, 2025 | 1,435 | 1,418.5 | 1,418.5 | 1,438.2 | 1,393 | 205,174 |
| August 26, 2025 | 1,390 | 1,434.5 | 1,434.5 | 1,462.6 | 1,368.6 | 276,774 |
| August 25, 2025 | 1,421 | 1,399.9 | 1,399.9 | 1,428.2 | 1,390.2 | 121,663 |
| August 22, 2025 | 1,365.5 | 1,418.4 | 1,418.4 | 1,432.7 | 1,340.5 | 437,422 |
| August 21, 2025 | 1,370.4 | 1,359.1 | 1,359.1 | 1,381 | 1,355.5 | 63,277 |
| August 20, 2025 | 1,380.3 | 1,370.4 | 1,370.4 | 1,397.3 | 1,359.9 | 81,465 |
| August 19, 2025 | 1,383.8 | 1,383.5 | 1,383.5 | 1,395.5 | 1,363.7 | 121,085 |
| August 18, 2025 | 1,365.1 | 1,383.8 | 1,383.8 | 1,410 | 1,358.8 | 119,136 |
| August 14, 2025 | 1,376 | 1,365.9 | 1,365.9 | 1,403 | 1,350.5 | 95,383 |
| August 13, 2025 | 1,396.4 | 1,364.6 | 1,364.6 | 1,397.4 | 1,341.9 | 113,370 |
| August 12, 2025 | 1,343.3 | 1,376.7 | 1,376.7 | 1,395.6 | 1,343.3 | 376,991 |
| August 11, 2025 | 1,380 | 1,336.7 | 1,336.7 | 1,396.5 | 1,322 | 488,727 |
| August 08, 2025 | 1,399.9 | 1,386.8 | 1,386.8 | 1,407 | 1,376.8 | 55,816 |
| August 07, 2025 | 1,370.3 | 1,391.5 | 1,391.5 | 1,396.6 | 1,368.1 | 114,551 |
| August 06, 2025 | 1,420.2 | 1,387.3 | 1,387.3 | 1,427.8 | 1,375 | 132,650 |
| August 05, 2025 | 1,454 | 1,427 | 1,427 | 1,456.5 | 1,412 | 115,437 |
| August 04, 2025 | 1,450.1 | 1,443.2 | 1,441.2 | 1,463.5 | 1,418.6 | 126,388 |
| August 01, 2025 | 1,484.1 | 1,450.2 | 1,448.19 | 1,489.4 | 1,439.3 | 151,739 |
| July 31, 2025 | 1,502.5 | 1,473.9 | 1,471.86 | 1,519.4 | 1,460.7 | 302,398 |
| July 30, 2025 | 1,488 | 1,529.5 | 1,527.38 | 1,560.5 | 1,479.1 | 501,364 |
| July 29, 2025 | 1,482 | 1,488.5 | 1,486.44 | 1,499.9 | 1,467.1 | 90,330 |
| July 28, 2025 | 1,514 | 1,482.8 | 1,480.75 | 1,526 | 1,468 | 171,072 |
| July 25, 2025 | 1,552 | 1,509 | 1,506.91 | 1,595 | 1,494.4 | 780,651 |
| July 24, 2025 | 1,460 | 1,540.8 | 1,538.66 | 1,552 | 1,459.9 | 1.27M |
| July 23, 2025 | 1,460.2 | 1,459.9 | 1,457.88 | 1,473.6 | 1,448.5 | 241,445 |