1,333.80
-37.4(-2.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 1,470 | 1,460.2 | 1,458.18 | 1,470 | 1,440.6 | 122,866 |
| July 21, 2025 | 1,471 | 1,466.7 | 1,464.67 | 1,473.2 | 1,447.8 | 124,091 |
| July 18, 2025 | 1,474.1 | 1,471 | 1,471 | 1,483 | 1,452.2 | 97,684 |
| July 17, 2025 | 1,473 | 1,474.1 | 1,474.1 | 1,480.5 | 1,451.8 | 110,093 |
| July 16, 2025 | 1,471 | 1,461.8 | 1,461.8 | 1,495 | 1,451.7 | 147,361 |
| July 15, 2025 | 1,467.7 | 1,470.9 | 1,470.9 | 1,475.2 | 1,454.6 | 352,116 |
| July 14, 2025 | 1,449.6 | 1,456.8 | 1,456.8 | 1,470.6 | 1,418.4 | 197,274 |
| July 11, 2025 | 1,447.3 | 1,449.6 | 1,449.6 | 1,471.4 | 1,431.5 | 119,065 |
| July 10, 2025 | 1,455 | 1,444.4 | 1,444.4 | 1,458.9 | 1,425.8 | 141,349 |
| July 09, 2025 | 1,465 | 1,455.5 | 1,455.5 | 1,465.2 | 1,442 | 139,629 |
| July 08, 2025 | 1,462 | 1,465.2 | 1,465.2 | 1,469.3 | 1,446 | 150,291 |
| July 07, 2025 | 1,422.9 | 1,457.8 | 1,457.8 | 1,468 | 1,418.4 | 384,948 |
| July 04, 2025 | 1,415.7 | 1,422.8 | 1,422.8 | 1,431.7 | 1,403.5 | 104,201 |
| July 03, 2025 | 1,378.2 | 1,415.7 | 1,415.7 | 1,433.9 | 1,377.7 | 386,564 |