1,106.00
+35.6(+3.33%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,099 | 1,106 | 1,106 | 1,145 | 1,071 | 942,395 |
September 05, 2025 | 1,064.8 | 1,070.4 | 1,070.4 | 1,073.7 | 1,051.7 | 105,084 |
September 04, 2025 | 1,057 | 1,064.8 | 1,064.8 | 1,067 | 1,041.4 | 135,897 |
September 03, 2025 | 1,044.9 | 1,052.2 | 1,052.2 | 1,067 | 1,031.5 | 153,684 |
September 02, 2025 | 1,041.3 | 1,039 | 1,039 | 1,055 | 1,033.8 | 72,763 |
September 01, 2025 | 1,023.1 | 1,041.3 | 1,041.3 | 1,054.2 | 1,016.7 | 88,978 |
August 29, 2025 | 1,039.2 | 1,023.1 | 1,023.1 | 1,041.8 | 1,012.2 | 233,882 |
August 28, 2025 | 1,034 | 1,037.3 | 1,037.3 | 1,049.8 | 1,026.2 | 179,808 |
August 26, 2025 | 1,077.2 | 1,042.3 | 1,042.3 | 1,078.3 | 1,025.1 | 106,503 |
August 25, 2025 | 1,084.3 | 1,077.2 | 1,077.2 | 1,088.2 | 1,074 | 85,731 |
August 22, 2025 | 1,067 | 1,083 | 1,083 | 1,089.7 | 1,055 | 140,483 |
August 21, 2025 | 1,092.2 | 1,066.8 | 1,066.8 | 1,092.2 | 1,055 | 255,868 |
August 20, 2025 | 1,081 | 1,084.1 | 1,084.1 | 1,111 | 1,070.1 | 199,034 |
August 19, 2025 | 1,056.4 | 1,080.7 | 1,080.7 | 1,098 | 1,054 | 309,847 |
August 18, 2025 | 1,058.2 | 1,053.7 | 1,053.7 | 1,064 | 1,025 | 252,344 |
August 14, 2025 | 1,081.4 | 1,056 | 1,056 | 1,092.4 | 1,050.1 | 146,422 |
August 13, 2025 | 1,078.1 | 1,077.5 | 1,077.5 | 1,087.1 | 1,065.2 | 132,578 |
August 12, 2025 | 1,105 | 1,077.2 | 1,077.2 | 1,110.6 | 1,070 | 166,083 |
August 11, 2025 | 1,100.2 | 1,103.3 | 1,103.3 | 1,108 | 1,071.7 | 211,283 |
August 08, 2025 | 1,095 | 1,100.2 | 1,100.2 | 1,113.4 | 1,086.3 | 143,951 |
August 07, 2025 | 1,092 | 1,103.3 | 1,103.3 | 1,123.9 | 1,080.8 | 162,108 |
August 06, 2025 | 1,119 | 1,104.5 | 1,104.5 | 1,134 | 1,088.5 | 223,552 |
August 05, 2025 | 1,147 | 1,119.1 | 1,119.1 | 1,161.5 | 1,113.7 | 231,031 |
August 04, 2025 | 1,152.2 | 1,147 | 1,147 | 1,160.7 | 1,122.6 | 311,376 |
August 01, 2025 | 1,180 | 1,158.4 | 1,158.4 | 1,194.3 | 1,150.5 | 306,004 |
July 31, 2025 | 1,220 | 1,194.1 | 1,194.1 | 1,233.1 | 1,181.2 | 370,860 |
July 30, 2025 | 1,162.6 | 1,236.3 | 1,236.3 | 1,248 | 1,152.7 | 1.98M |
July 29, 2025 | 1,176 | 1,152.9 | 1,152.9 | 1,225 | 1,093 | 993,855 |
July 28, 2025 | 1,178.7 | 1,174.2 | 1,174.2 | 1,190.7 | 1,160.5 | 137,943 |
July 25, 2025 | 1,171 | 1,178.6 | 1,178.6 | 1,185.6 | 1,156.1 | 199,653 |
July 24, 2025 | 1,197 | 1,175 | 1,170 | 1,227.6 | 1,157.8 | 274,008 |
July 23, 2025 | 1,213 | 1,196.5 | 1,191.41 | 1,213 | 1,180 | 191,477 |
July 22, 2025 | 1,228.5 | 1,210.3 | 1,205.15 | 1,231 | 1,200 | 223,484 |
July 21, 2025 | 1,240 | 1,222.4 | 1,217.2 | 1,242 | 1,213.3 | 344,925 |
July 18, 2025 | 1,205 | 1,232 | 1,226.76 | 1,239 | 1,194 | 545,057 |
July 17, 2025 | 1,204.4 | 1,200.8 | 1,195.69 | 1,204.4 | 1,177.5 | 454,668 |
July 16, 2025 | 1,202.6 | 1,194.5 | 1,189.42 | 1,204.7 | 1,184.5 | 115,147 |
July 15, 2025 | 1,205.8 | 1,202.6 | 1,197.48 | 1,206.5 | 1,194 | 219,949 |
July 14, 2025 | 1,165.7 | 1,194 | 1,188.92 | 1,201.5 | 1,159.1 | 319,145 |
July 11, 2025 | 1,173.3 | 1,165.7 | 1,165.7 | 1,183.5 | 1,156.1 | 144,076 |
July 10, 2025 | 1,150.9 | 1,171.8 | 1,171.8 | 1,176 | 1,150.9 | 126,092 |
July 09, 2025 | 1,163.7 | 1,148.9 | 1,148.9 | 1,176 | 1,145 | 161,062 |
July 08, 2025 | 1,206.3 | 1,165.4 | 1,165.4 | 1,206.3 | 1,144.1 | 398,928 |
July 07, 2025 | 1,199 | 1,200.3 | 1,200.3 | 1,235 | 1,186.3 | 516,306 |
July 04, 2025 | 1,205 | 1,194 | 1,194 | 1,205 | 1,186.4 | 169,808 |
July 03, 2025 | 1,206 | 1,201.5 | 1,201.5 | 1,210.1 | 1,190 | 217,034 |
July 02, 2025 | 1,199.4 | 1,197.8 | 1,197.8 | 1,210 | 1,189.8 | 182,855 |
July 01, 2025 | 1,210.6 | 1,199.5 | 1,199.5 | 1,217.9 | 1,192 | 202,183 |
June 30, 2025 | 1,185.6 | 1,210.6 | 1,210.6 | 1,221.6 | 1,173 | 543,284 |
June 27, 2025 | 1,191 | 1,173.9 | 1,173.9 | 1,205 | 1,166.2 | 495,729 |
June 26, 2025 | 1,189.8 | 1,180 | 1,180 | 1,199 | 1,168.8 | 315,891 |
June 25, 2025 | 1,121.9 | 1,183.9 | 1,183.9 | 1,189 | 1,119.2 | 520,554 |
June 24, 2025 | 1,132 | 1,120.2 | 1,120.2 | 1,136.3 | 1,111.8 | 203,987 |
June 23, 2025 | 1,101 | 1,121.5 | 1,121.5 | 1,131 | 1,101 | 276,495 |
June 20, 2025 | 1,131 | 1,107.9 | 1,107.9 | 1,172 | 1,099.6 | 1.69M |
June 19, 2025 | 1,128.1 | 1,126.7 | 1,126.7 | 1,148 | 1,116.9 | 411,715 |
June 18, 2025 | 1,110.2 | 1,123.3 | 1,123.3 | 1,139.5 | 1,101.1 | 248,454 |
June 17, 2025 | 1,126.4 | 1,120.4 | 1,120.4 | 1,143.8 | 1,115.7 | 399,104 |
June 16, 2025 | 1,092.2 | 1,126.4 | 1,126.4 | 1,143.7 | 1,090.6 | 667,850 |
June 13, 2025 | 1,060.5 | 1,094.2 | 1,094.2 | 1,174.4 | 1,060 | 6.47M |