879.90
-16.4(-1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 934.6 | 896.3 | 896.3 | 937.6 | 892 | 36,972 |
| September 25, 2025 | 955 | 934.6 | 934.6 | 955 | 928 | 29,340 |
| September 24, 2025 | 944 | 945.55 | 945.55 | 953.4 | 937.75 | 28,002 |
| September 23, 2025 | 964 | 944.1 | 944.1 | 972 | 940 | 40,255 |
| September 22, 2025 | 985.8 | 957 | 957 | 992.65 | 948.8 | 47,734 |
| September 19, 2025 | 986 | 985.2 | 985.2 | 997.4 | 980 | 50,406 |
| September 18, 2025 | 990 | 988.3 | 988.3 | 1,010.25 | 985.1 | 37,077 |
| September 17, 2025 | 990.1 | 988.45 | 988.45 | 998.15 | 982 | 87,254 |
| September 16, 2025 | 991 | 980.3 | 980.3 | 999 | 976.15 | 35,810 |
| September 15, 2025 | 990.25 | 990.4 | 990.4 | 1,005.45 | 986.3 | 22,773 |
| September 12, 2025 | 1,004.5 | 990.2 | 990.2 | 1,004.5 | 987.5 | 19,243 |
| September 11, 2025 | 1,010 | 995.75 | 995.75 | 1,022.9 | 993 | 16,352 |
| September 10, 2025 | 1,005 | 1,010.7 | 1,010.7 | 1,030 | 999.55 | 19,774 |
| September 09, 2025 | 1,014 | 995.1 | 995.1 | 1,036.5 | 990 | 15,369 |
| September 08, 2025 | 1,010 | 1,004 | 1,004 | 1,021.75 | 995 | 12,438 |
| September 05, 2025 | 1,026 | 1,006.85 | 1,006.85 | 1,034.55 | 1,001 | 11,350 |
| September 04, 2025 | 1,045 | 1,022.3 | 1,022.3 | 1,047 | 1,016.25 | 7,621 |
| September 03, 2025 | 1,019 | 1,035.05 | 1,035.05 | 1,044.95 | 1,017.25 | 13,312 |
| September 02, 2025 | 1,010 | 1,017.45 | 1,017.45 | 1,033 | 999 | 18,759 |
| September 01, 2025 | 980 | 996.95 | 996.95 | 999 | 979.3 | 11,643 |
| August 29, 2025 | 1,000 | 979.3 | 979.3 | 1,000 | 975 | 13,451 |
| August 28, 2025 | 989.1 | 992 | 992 | 1,000.9 | 977.1 | 22,201 |
| August 26, 2025 | 1,036.7 | 989.4 | 989.4 | 1,036.7 | 982.1 | 37,458 |
| August 25, 2025 | 1,018 | 1,026.4 | 1,026.4 | 1,037.9 | 1,015 | 17,858 |
| August 22, 2025 | 1,031.9 | 1,015.1 | 1,015.1 | 1,034.1 | 1,014 | 30,229 |
| August 21, 2025 | 1,030.1 | 1,028.7 | 1,028.7 | 1,041.3 | 1,023.5 | 16,899 |
| August 20, 2025 | 1,044.8 | 1,037.8 | 1,037.8 | 1,050.3 | 1,024.9 | 20,406 |
| August 19, 2025 | 1,009.8 | 1,044.8 | 1,044.8 | 1,049.5 | 998.1 | 38,475 |
| August 18, 2025 | 997 | 1,006.2 | 1,006.2 | 1,014.6 | 982 | 48,569 |
| August 14, 2025 | 1,040 | 989.4 | 989.4 | 1,051 | 980.1 | 112,680 |
| August 13, 2025 | 1,052.5 | 1,045.9 | 1,045.9 | 1,062.6 | 1,016.6 | 22,396 |
| August 12, 2025 | 1,060.4 | 1,045.2 | 1,045.2 | 1,067.2 | 1,041.7 | 17,521 |
| August 11, 2025 | 1,057.7 | 1,051 | 1,051 | 1,060 | 1,036.7 | 27,536 |
| August 08, 2025 | 1,063.9 | 1,049.3 | 1,049.3 | 1,084.3 | 1,045.3 | 37,856 |
| August 07, 2025 | 1,055 | 1,063 | 1,063 | 1,073 | 1,040.8 | 25,283 |
| August 06, 2025 | 1,097.5 | 1,056.2 | 1,056.2 | 1,097.5 | 1,051 | 37,149 |
| August 05, 2025 | 1,095.8 | 1,087.8 | 1,087.8 | 1,114.5 | 1,084 | 19,613 |
| August 04, 2025 | 1,099.8 | 1,097.1 | 1,097.1 | 1,115.4 | 1,070 | 31,947 |
| August 01, 2025 | 1,093.9 | 1,090.5 | 1,090.5 | 1,112.1 | 1,080.1 | 26,604 |
| July 31, 2025 | 1,111 | 1,091.2 | 1,091.2 | 1,122 | 1,088.5 | 41,134 |
| July 30, 2025 | 1,131.5 | 1,115.5 | 1,115.5 | 1,139.9 | 1,110 | 32,772 |
| July 29, 2025 | 1,120 | 1,121.3 | 1,121.3 | 1,127.8 | 1,106 | 26,081 |
| July 28, 2025 | 1,135 | 1,120 | 1,120 | 1,151.3 | 1,113.5 | 39,969 |
| July 25, 2025 | 1,145 | 1,134.5 | 1,134.5 | 1,147.4 | 1,132.8 | 16,081 |
| July 24, 2025 | 1,142.9 | 1,145 | 1,145 | 1,164.7 | 1,135.6 | 30,716 |
| July 23, 2025 | 1,159.1 | 1,132.8 | 1,132.8 | 1,159.1 | 1,116.5 | 41,710 |
| July 22, 2025 | 1,160 | 1,147.6 | 1,147.6 | 1,168.9 | 1,145.4 | 24,029 |
| July 21, 2025 | 1,160 | 1,156.7 | 1,156.7 | 1,162.5 | 1,145 | 22,169 |
| July 18, 2025 | 1,181 | 1,158.5 | 1,158.5 | 1,181 | 1,152.6 | 17,939 |
| July 17, 2025 | 1,169 | 1,170.6 | 1,170.6 | 1,176.7 | 1,160 | 25,410 |
| July 16, 2025 | 1,199.1 | 1,164.6 | 1,164.6 | 1,209.9 | 1,152.8 | 87,770 |
| July 15, 2025 | 1,175 | 1,202.4 | 1,202.4 | 1,221 | 1,175 | 34,301 |
| July 14, 2025 | 1,179.6 | 1,179.3 | 1,179.3 | 1,205.4 | 1,162.5 | 29,408 |
| July 11, 2025 | 1,199.6 | 1,179.6 | 1,179.6 | 1,205 | 1,172.1 | 25,800 |
| July 10, 2025 | 1,220 | 1,204.8 | 1,204.8 | 1,221.1 | 1,199.6 | 33,324 |
| July 09, 2025 | 1,219 | 1,213.9 | 1,213.9 | 1,230.9 | 1,207.1 | 36,658 |
| July 08, 2025 | 1,225 | 1,206.4 | 1,206.4 | 1,227.5 | 1,195.5 | 34,133 |
| July 07, 2025 | 1,219 | 1,217.4 | 1,217.4 | 1,225 | 1,201.6 | 33,472 |
| July 04, 2025 | 1,193.2 | 1,211.4 | 1,211.4 | 1,220.6 | 1,187.1 | 53,240 |
| July 03, 2025 | 1,220 | 1,193.2 | 1,193.2 | 1,225.3 | 1,190.1 | 25,715 |