1,100.60
-25(-2.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,149 | 1,100.6 | 1,100.6 | 1,149 | 1,072.1 | 6,554 |
| September 25, 2025 | 1,150 | 1,125.6 | 1,125.6 | 1,155.9 | 1,111.4 | 2,357 |
| September 24, 2025 | 1,101 | 1,128.6 | 1,128.6 | 1,189 | 1,101 | 8,772 |
| September 23, 2025 | 1,114.3 | 1,101.6 | 1,101.6 | 1,114.3 | 1,071.4 | 3,176 |
| September 22, 2025 | 1,137.3 | 1,114.3 | 1,114.3 | 1,137.3 | 1,110 | 1,861 |
| September 19, 2025 | 1,140 | 1,137.3 | 1,137.3 | 1,144.8 | 1,106.1 | 1,730 |
| September 18, 2025 | 1,158.8 | 1,138.3 | 1,138.3 | 1,158.8 | 1,120 | 5,062 |
| September 17, 2025 | 1,172.6 | 1,131.9 | 1,131.9 | 1,173.9 | 1,126.3 | 3,820 |
| September 16, 2025 | 1,172.9 | 1,152.9 | 1,152.9 | 1,195 | 1,144 | 4,191 |
| September 15, 2025 | 1,088.3 | 1,147.8 | 1,147.8 | 1,192.5 | 1,078.1 | 18,139 |
| September 12, 2025 | 1,131.4 | 1,088.2 | 1,088.2 | 1,143.5 | 1,070.2 | 7,329 |
| September 11, 2025 | 1,121 | 1,131.4 | 1,131.4 | 1,159.7 | 1,120 | 6,590 |
| September 10, 2025 | 1,107 | 1,114.9 | 1,114.9 | 1,135 | 1,102 | 6,654 |
| September 09, 2025 | 1,135 | 1,106.4 | 1,106.4 | 1,158 | 1,102 | 5,746 |
| September 08, 2025 | 1,185 | 1,140.2 | 1,140.2 | 1,185 | 1,124.7 | 9,536 |
| September 05, 2025 | 1,190 | 1,181.4 | 1,181.4 | 1,231.1 | 1,151.4 | 13,675 |
| September 04, 2025 | 1,222 | 1,164.1 | 1,164.1 | 1,265 | 1,150 | 27,024 |
| September 03, 2025 | 1,149 | 1,222 | 1,222 | 1,245.8 | 1,130 | 120,865 |
| September 02, 2025 | 1,230.4 | 1,132.6 | 1,132.6 | 1,231.1 | 1,111.7 | 194,565 |
| September 01, 2025 | 1,145 | 1,235.2 | 1,235.2 | 1,235.2 | 1,145 | 95,720 |
| August 29, 2025 | 868.05 | 1,029.4 | 1,029.4 | 1,029.4 | 856 | 44,118 |
| August 28, 2025 | 845.15 | 857.85 | 857.85 | 890 | 845.15 | 2,514 |
| August 26, 2025 | 837.2 | 850.65 | 850.65 | 863.9 | 835 | 5,514 |
| August 25, 2025 | 879 | 864.15 | 864.15 | 890.05 | 830.05 | 6,923 |
| August 22, 2025 | 870 | 844.2 | 844.2 | 870 | 835 | 814 |
| August 21, 2025 | 857 | 835.7 | 835.7 | 857 | 830.4 | 1,165 |
| August 20, 2025 | 849 | 852.5 | 852.5 | 864 | 816 | 910 |
| August 19, 2025 | 832.95 | 855.9 | 855.9 | 864 | 830 | 1,420 |
| August 18, 2025 | 838.5 | 832.95 | 832.95 | 851 | 826.5 | 1,270 |
| August 14, 2025 | 796 | 838.5 | 838.5 | 851 | 796 | 524 |
| August 13, 2025 | 820.05 | 826.45 | 826.45 | 840 | 820 | 1,199 |
| August 12, 2025 | 851.8 | 820.05 | 820.05 | 851.8 | 820 | 744 |
| August 11, 2025 | 837.15 | 825.45 | 825.45 | 849 | 822 | 3,197 |
| August 08, 2025 | 829.95 | 837.15 | 837.15 | 849.95 | 815 | 1,229 |
| August 07, 2025 | 849.1 | 823.1 | 823.1 | 849.1 | 806.65 | 1,148 |
| August 06, 2025 | 845 | 849.1 | 849.1 | 853 | 835 | 215 |
| August 05, 2025 | 849 | 844.1 | 844.1 | 849 | 830 | 2,144 |
| August 04, 2025 | 850 | 847.2 | 847.2 | 862.8 | 835.9 | 801 |
| August 01, 2025 | 841.2 | 860.45 | 860.45 | 884.8 | 841.2 | 618 |
| July 31, 2025 | 889.4 | 864.25 | 864.25 | 889.4 | 855 | 368 |
| July 30, 2025 | 832 | 889.4 | 889.4 | 892 | 832 | 1,671 |
| July 29, 2025 | 850.5 | 850.1 | 850.1 | 850.5 | 840 | 3,385 |
| July 28, 2025 | 826.25 | 861.5 | 861.5 | 896.7 | 826.25 | 3,750 |
| July 25, 2025 | 862.25 | 862.2 | 862.2 | 867.65 | 862.2 | 1,385 |
| July 24, 2025 | 879 | 862.15 | 862.15 | 879 | 862.15 | 437 |
| July 23, 2025 | 880.2 | 879.55 | 879.55 | 880.2 | 879.55 | 396 |
| July 22, 2025 | 909 | 897.5 | 897.5 | 909 | 897.5 | 749 |
| July 21, 2025 | 915.8 | 915.8 | 915.8 | 915.8 | 915 | 931 |
| July 18, 2025 | 897.85 | 897.85 | 897.85 | 897.85 | 897.85 | 2,260 |
| July 17, 2025 | 880 | 880.25 | 880.25 | 880.25 | 880 | 314 |
| July 16, 2025 | 860.05 | 863 | 863 | 863 | 860.05 | 344 |
| July 15, 2025 | 861.6 | 860 | 860 | 861.6 | 860 | 2,991 |
| July 14, 2025 | 860 | 861.6 | 861.6 | 861.6 | 860 | 414 |
| July 11, 2025 | 860.5 | 860 | 860 | 860.5 | 855 | 370 |
| July 10, 2025 | 860.25 | 865.05 | 865.05 | 865.05 | 860.25 | 424 |
| July 09, 2025 | 877.6 | 870 | 870 | 877.6 | 870 | 1,475 |
| July 08, 2025 | 902 | 878.1 | 878.1 | 902 | 878.1 | 1,723 |
| July 07, 2025 | 895 | 896 | 896 | 896 | 895 | 861 |
| July 04, 2025 | 900 | 889 | 889 | 900 | 889 | 249 |
| July 03, 2025 | 908.3 | 906.85 | 906.85 | 908.3 | 906.85 | 372 |