1,142.70
+20.5(+1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 1,128.8 | 1,142.7 | 1,142.7 | 1,149.9 | 1,127.1 | 2.77M |
| September 29, 2025 | 1,130 | 1,122.2 | 1,122.2 | 1,143.9 | 1,119.7 | 2.62M |
| September 26, 2025 | 1,155 | 1,130.8 | 1,130.8 | 1,167.9 | 1,127.9 | 3M |
| September 25, 2025 | 1,149.1 | 1,148.5 | 1,148.5 | 1,157.5 | 1,140 | 1.58M |
| September 24, 2025 | 1,138.4 | 1,149.1 | 1,149.1 | 1,161 | 1,133 | 2.11M |
| September 23, 2025 | 1,125 | 1,138.4 | 1,138.4 | 1,148 | 1,117.1 | 2.08M |
| September 22, 2025 | 1,122 | 1,117 | 1,117 | 1,126.8 | 1,111.6 | 786,275 |
| September 19, 2025 | 1,121.1 | 1,122.8 | 1,122.8 | 1,126 | 1,113.7 | 1.35M |
| September 18, 2025 | 1,111.9 | 1,121.1 | 1,121.1 | 1,122.9 | 1,105 | 824,725 |
| September 17, 2025 | 1,119.5 | 1,111 | 1,111 | 1,122.6 | 1,107.1 | 950,577 |
| September 16, 2025 | 1,100.5 | 1,115.2 | 1,115.2 | 1,117.9 | 1,100 | 1.64M |
| September 15, 2025 | 1,100 | 1,100.9 | 1,100.9 | 1,105 | 1,090.5 | 565,667 |
| September 12, 2025 | 1,099 | 1,099 | 1,099 | 1,107.9 | 1,093 | 1.06M |
| September 11, 2025 | 1,101.2 | 1,099 | 1,099 | 1,108 | 1,095.2 | 852,085 |
| September 10, 2025 | 1,108 | 1,101.2 | 1,101.2 | 1,115.5 | 1,097.3 | 1.31M |
| September 09, 2025 | 1,100 | 1,104.5 | 1,104.5 | 1,110 | 1,095.7 | 1.06M |
| September 08, 2025 | 1,080.1 | 1,101.4 | 1,101.4 | 1,112.3 | 1,080.1 | 3.22M |
| September 05, 2025 | 1,069 | 1,073.1 | 1,073.1 | 1,076.6 | 1,063 | 748,933 |
| September 04, 2025 | 1,075 | 1,072.4 | 1,072.4 | 1,076.4 | 1,066.1 | 922,622 |
| September 03, 2025 | 1,042 | 1,072.2 | 1,072.2 | 1,079.9 | 1,040 | 3.36M |
| September 02, 2025 | 1,035.6 | 1,044 | 1,044 | 1,049.5 | 1,031.2 | 1.07M |
| September 01, 2025 | 1,026.6 | 1,035.5 | 1,035.5 | 1,038.6 | 1,026.1 | 624,424 |
| August 29, 2025 | 1,032 | 1,026.6 | 1,026.6 | 1,038.3 | 1,022.3 | 1.06M |
| August 28, 2025 | 1,047.1 | 1,035.8 | 1,035.8 | 1,055.1 | 1,033.9 | 1.31M |
| August 26, 2025 | 1,051.2 | 1,047.1 | 1,047.1 | 1,057 | 1,044.7 | 1.76M |
| August 25, 2025 | 1,059.5 | 1,057.8 | 1,057.8 | 1,062.7 | 1,049.8 | 1.55M |
| August 22, 2025 | 1,068.5 | 1,054.6 | 1,054.6 | 1,071.4 | 1,051.3 | 1.95M |
| August 21, 2025 | 1,080.6 | 1,071.8 | 1,071.8 | 1,086.1 | 1,069.3 | 2.07M |
| August 20, 2025 | 1,072 | 1,082.6 | 1,082.6 | 1,089.2 | 1,067.3 | 1.32M |
| August 19, 2025 | 1,080 | 1,073.4 | 1,073.4 | 1,088 | 1,070.7 | 1.87M |
| August 18, 2025 | 1,060 | 1,079.8 | 1,079.8 | 1,084 | 1,050 | 3.25M |
| August 14, 2025 | 1,055 | 1,045.5 | 1,045.5 | 1,058.1 | 1,038.9 | 870,899 |
| August 13, 2025 | 1,052.2 | 1,053.7 | 1,053.7 | 1,059.6 | 1,050.3 | 1.13M |
| August 12, 2025 | 1,054.8 | 1,048.2 | 1,048.2 | 1,059.9 | 1,045.6 | 1.23M |
| August 11, 2025 | 1,049.2 | 1,052.7 | 1,052.7 | 1,065 | 1,046.3 | 1.49M |
| August 08, 2025 | 1,070 | 1,049.2 | 1,049.2 | 1,071.4 | 1,041.7 | 2.23M |
| August 07, 2025 | 1,052.6 | 1,064.8 | 1,064.8 | 1,074.9 | 1,046 | 1.84M |
| August 06, 2025 | 1,059 | 1,052.6 | 1,052.6 | 1,061.5 | 1,045.8 | 1.8M |
| August 05, 2025 | 1,059 | 1,053.4 | 1,053.4 | 1,063.4 | 1,048.7 | 1.52M |
| August 04, 2025 | 1,029.7 | 1,055.9 | 1,055.9 | 1,058.9 | 1,026.4 | 1.84M |
| August 01, 2025 | 1,054 | 1,027.8 | 1,027.8 | 1,054 | 1,023.6 | 1.6M |
| July 31, 2025 | 1,018 | 1,048.3 | 1,048.3 | 1,058.6 | 1,018 | 3.14M |
| July 30, 2025 | 1,046.4 | 1,037.9 | 1,037.9 | 1,052.3 | 1,031.7 | 1.78M |
| July 29, 2025 | 1,023.8 | 1,034.9 | 1,034.9 | 1,051.3 | 1,023.8 | 2.22M |
| July 28, 2025 | 1,029 | 1,028.8 | 1,028.8 | 1,034 | 1,017.4 | 1.84M |
| July 25, 2025 | 1,033.8 | 1,026.9 | 1,026.9 | 1,035 | 1,020.1 | 912,255 |
| July 24, 2025 | 1,039 | 1,033.8 | 1,033.8 | 1,048.8 | 1,031.8 | 1.46M |
| July 23, 2025 | 1,034 | 1,033.8 | 1,033.8 | 1,037.8 | 1,025 | 1.19M |
| July 22, 2025 | 1,038.6 | 1,030.7 | 1,030.7 | 1,043.2 | 1,028.6 | 1.24M |
| July 21, 2025 | 1,051 | 1,034.8 | 1,034.8 | 1,053.5 | 1,018.3 | 2.77M |
| July 18, 2025 | 1,039 | 1,034.4 | 1,034.4 | 1,053.5 | 1,027 | 1.69M |
| July 17, 2025 | 1,030.5 | 1,034.2 | 1,034.2 | 1,041.7 | 1,023.5 | 1.55M |
| July 16, 2025 | 1,034 | 1,029.8 | 1,029.8 | 1,035 | 1,020.5 | 1.1M |
| July 15, 2025 | 1,044.7 | 1,035 | 1,035 | 1,044.7 | 1,028.2 | 982,842 |
| July 14, 2025 | 1,040 | 1,038.9 | 1,038.9 | 1,044.9 | 1,031.8 | 1.24M |
| July 11, 2025 | 1,043 | 1,037.2 | 1,037.2 | 1,051.2 | 1,034.1 | 931,901 |
| July 10, 2025 | 1,040.9 | 1,043.3 | 1,043.3 | 1,049.6 | 1,034.1 | 1.1M |
| July 09, 2025 | 1,051.7 | 1,040.4 | 1,040.4 | 1,052 | 1,033.4 | 1.67M |
| July 08, 2025 | 1,042 | 1,045 | 1,045 | 1,049.6 | 1,039.3 | 828,011 |
| July 07, 2025 | 1,041 | 1,042.6 | 1,039.8 | 1,045 | 1,035.3 | 871,937 |