1,233.60
+10.5(+0.86%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,220.3 | 1,233.6 | 1,233.6 | 1,245 | 1,212.2 | 105,951 |
September 05, 2025 | 1,248.7 | 1,223.1 | 1,223.1 | 1,248.7 | 1,216 | 148,148 |
September 04, 2025 | 1,249 | 1,242.4 | 1,242.4 | 1,254.9 | 1,221.1 | 212,745 |
September 03, 2025 | 1,209.8 | 1,233.2 | 1,233.2 | 1,241 | 1,204 | 306,665 |
September 02, 2025 | 1,238 | 1,209.8 | 1,209.8 | 1,241 | 1,201.5 | 368,165 |
September 01, 2025 | 1,209.6 | 1,225.8 | 1,225.8 | 1,239 | 1,209.3 | 167,593 |
August 29, 2025 | 1,226.3 | 1,209.6 | 1,209.6 | 1,231.2 | 1,204.1 | 199,967 |
August 28, 2025 | 1,225 | 1,221.4 | 1,221.4 | 1,239.8 | 1,213.2 | 113,910 |
August 26, 2025 | 1,254 | 1,240.6 | 1,240.6 | 1,259.7 | 1,230.5 | 238,279 |
August 25, 2025 | 1,274.6 | 1,263.6 | 1,263.6 | 1,288 | 1,255 | 110,434 |
August 22, 2025 | 1,275.1 | 1,274.2 | 1,274.2 | 1,279.9 | 1,266 | 52,945 |
August 21, 2025 | 1,279.9 | 1,276.5 | 1,276.5 | 1,309.7 | 1,268.4 | 237,464 |
August 20, 2025 | 1,296.8 | 1,277 | 1,277 | 1,296.8 | 1,271 | 257,567 |
August 19, 2025 | 1,283.6 | 1,292.2 | 1,292.2 | 1,297.1 | 1,272.1 | 333,739 |
August 18, 2025 | 1,279.8 | 1,282.7 | 1,282.7 | 1,300.9 | 1,271.4 | 250,133 |
August 14, 2025 | 1,274.8 | 1,267.8 | 1,267.8 | 1,278.9 | 1,261.3 | 111,473 |
August 13, 2025 | 1,250 | 1,274.8 | 1,274.8 | 1,285 | 1,240.4 | 204,654 |
August 12, 2025 | 1,305.1 | 1,257 | 1,257 | 1,311.4 | 1,240 | 441,485 |
August 11, 2025 | 1,307.2 | 1,309.1 | 1,309.1 | 1,314.8 | 1,262.5 | 560,892 |
August 08, 2025 | 1,264.2 | 1,305 | 1,305 | 1,321.9 | 1,252 | 2M |
August 07, 2025 | 1,180.3 | 1,264.2 | 1,264.2 | 1,274 | 1,180.3 | 2.14M |
August 06, 2025 | 1,187.9 | 1,190.1 | 1,190.1 | 1,200 | 1,179 | 210,300 |
August 05, 2025 | 1,189.8 | 1,187 | 1,187 | 1,191.7 | 1,174.2 | 305,602 |
August 04, 2025 | 1,189.5 | 1,189.8 | 1,189.8 | 1,193.8 | 1,152 | 314,204 |
August 01, 2025 | 1,180 | 1,183.5 | 1,183.5 | 1,217.9 | 1,178 | 549,053 |
July 31, 2025 | 1,165 | 1,177 | 1,177 | 1,194.1 | 1,151 | 5.43M |
July 30, 2025 | 1,162.9 | 1,169 | 1,169 | 1,194.7 | 1,162.9 | 287,122 |
July 29, 2025 | 1,163 | 1,162.7 | 1,162.7 | 1,183.3 | 1,154.2 | 1.15M |
July 28, 2025 | 1,171 | 1,172.3 | 1,172.3 | 1,199 | 1,152 | 507,058 |
July 25, 2025 | 1,176.4 | 1,170.5 | 1,170.5 | 1,187 | 1,150.1 | 208,428 |
July 24, 2025 | 1,232 | 1,179.1 | 1,179.1 | 1,252.4 | 1,171 | 932,520 |
July 23, 2025 | 1,254.9 | 1,214.5 | 1,214.5 | 1,254.9 | 1,202.2 | 848,289 |
July 22, 2025 | 1,262.5 | 1,241.6 | 1,241.6 | 1,268.5 | 1,225.2 | 1.38M |
July 21, 2025 | 1,235.5 | 1,253.1 | 1,253.1 | 1,264 | 1,228.6 | 494,933 |
July 18, 2025 | 1,234 | 1,226.2 | 1,226.2 | 1,234.8 | 1,198.6 | 235,941 |
July 17, 2025 | 1,196.5 | 1,229.9 | 1,229.9 | 1,233.6 | 1,188.1 | 1.2M |
July 16, 2025 | 1,193.3 | 1,183.6 | 1,183.6 | 1,201.9 | 1,180.1 | 495,433 |
July 15, 2025 | 1,184.9 | 1,185.3 | 1,185.3 | 1,206.9 | 1,172 | 609,854 |
July 14, 2025 | 1,170.2 | 1,183.7 | 1,183.7 | 1,218 | 1,164.3 | 806,010 |
July 11, 2025 | 1,188 | 1,179.3 | 1,179.3 | 1,200.6 | 1,169.2 | 899,451 |
July 10, 2025 | 1,183.9 | 1,195.4 | 1,195.4 | 1,201.7 | 1,167.3 | 427,119 |
July 09, 2025 | 1,161.3 | 1,183.9 | 1,183.9 | 1,192 | 1,150.2 | 267,213 |
July 08, 2025 | 1,167 | 1,168.7 | 1,168.7 | 1,176.9 | 1,148.5 | 335,305 |
July 07, 2025 | 1,142.1 | 1,167.4 | 1,167.4 | 1,173 | 1,142.1 | 284,549 |
July 04, 2025 | 1,140.6 | 1,150 | 1,150 | 1,152.1 | 1,138.3 | 230,791 |
July 03, 2025 | 1,118 | 1,140.6 | 1,140.6 | 1,151 | 1,108 | 840,317 |
July 02, 2025 | 1,075 | 1,120.6 | 1,120.6 | 1,132.4 | 1,067.1 | 2.1M |
July 01, 2025 | 1,077.9 | 1,074.6 | 1,074.6 | 1,081.8 | 1,063.2 | 1.25M |
June 30, 2025 | 1,080 | 1,081 | 1,081 | 1,089 | 1,070.4 | 229,414 |
June 27, 2025 | 1,125 | 1,088.8 | 1,088.8 | 1,125 | 1,080 | 285,760 |
June 26, 2025 | 1,098 | 1,118.8 | 1,118.8 | 1,123.5 | 1,090.4 | 230,162 |
June 25, 2025 | 1,105 | 1,105.7 | 1,105.7 | 1,124.7 | 1,090 | 523,577 |
June 24, 2025 | 1,059.3 | 1,105.3 | 1,105.3 | 1,115.8 | 1,051.1 | 786,877 |
June 23, 2025 | 1,016.1 | 1,054.1 | 1,054.1 | 1,063 | 1,007 | 466,314 |
June 20, 2025 | 1,012.6 | 1,022.4 | 1,022.4 | 1,029 | 1,006.2 | 197,252 |
June 19, 2025 | 1,025 | 1,020.6 | 1,020.6 | 1,028.9 | 1,012.6 | 281,761 |
June 18, 2025 | 1,028.8 | 1,020.9 | 1,020.9 | 1,028.8 | 1,012.6 | 173,122 |
June 17, 2025 | 1,033.9 | 1,023.1 | 1,023.1 | 1,033.9 | 1,017.2 | 125,119 |
June 16, 2025 | 1,045 | 1,033.9 | 1,033.9 | 1,047.1 | 1,018.2 | 197,994 |
June 13, 2025 | 1,029 | 1,041.5 | 1,041.5 | 1,050 | 1,011.6 | 288,226 |