1,217.90
-63.9(-4.99%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,281.8 | 1,217.9 | 1,217.9 | 1,281.8 | 1,217.8 | 1,072 |
September 25, 2025 | 1,268 | 1,281.8 | 1,281.8 | 1,281.8 | 1,230 | 1,276 |
September 24, 2025 | 1,198 | 1,220.8 | 1,220.8 | 1,220.8 | 1,165 | 553 |
September 23, 2025 | 1,106 | 1,162.7 | 1,162.7 | 1,162.7 | 1,069 | 1,316 |
September 22, 2025 | 1,164.9 | 1,107.4 | 1,107.4 | 1,164.9 | 1,106.1 | 1,221 |
September 19, 2025 | 1,166 | 1,163.4 | 1,163.4 | 1,228.9 | 1,160 | 967 |
September 18, 2025 | 1,243.1 | 1,218.6 | 1,218.6 | 1,243.1 | 1,183.4 | 888 |
September 17, 2025 | 1,268.5 | 1,243.1 | 1,243.1 | 1,287.4 | 1,233.6 | 1,453 |
September 16, 2025 | 1,383.8 | 1,298.5 | 1,298.5 | 1,383.8 | 1,290 | 1,344 |
September 15, 2025 | 1,225 | 1,345.5 | 1,345.5 | 1,347.1 | 1,225 | 1,429 |
September 12, 2025 | 1,283 | 1,283 | 1,283 | 1,323.5 | 1,283 | 2,491 |
September 11, 2025 | 1,350.5 | 1,350.5 | 1,350.5 | 1,350.5 | 1,350.5 | 419 |
September 10, 2025 | 1,421.5 | 1,421.5 | 1,421.5 | 1,421.5 | 1,421.5 | 368 |
September 09, 2025 | 1,496.3 | 1,496.3 | 1,496.3 | 1,516.3 | 1,496.3 | 921 |
September 08, 2025 | 1,657.8 | 1,575 | 1,575 | 1,657.8 | 1,575 | 777 |
September 05, 2025 | 1,711 | 1,657.8 | 1,657.8 | 1,711 | 1,657.8 | 2,216 |
September 04, 2025 | 1,839.9 | 1,745 | 1,745 | 1,841.9 | 1,715.5 | 42,859 |
September 03, 2025 | 1,589 | 1,674.5 | 1,674.5 | 1,674.5 | 1,584.7 | 7,414 |
September 02, 2025 | 1,278 | 1,522.3 | 1,522.3 | 1,522.3 | 1,277.8 | 17,221 |
September 01, 2025 | 1,198 | 1,268.6 | 1,268.6 | 1,282 | 1,175.1 | 12,464 |
August 29, 2025 | 1,115 | 1,169.45 | 1,169.45 | 1,250 | 1,071.05 | 21,303 |
August 28, 2025 | 955.4 | 1,069.9 | 1,069.9 | 1,138 | 955.4 | 11,994 |
August 26, 2025 | 1,032 | 960.5 | 960.5 | 1,032 | 944.95 | 526 |
August 25, 2025 | 985.55 | 1,001.7 | 1,001.7 | 1,050 | 985.55 | 1,269 |
August 22, 2025 | 1,070 | 987.9 | 987.9 | 1,079.95 | 970 | 1,914 |
August 21, 2025 | 1,109.95 | 1,055.4 | 1,055.4 | 1,155 | 1,007.55 | 18,361 |
August 20, 2025 | 874.95 | 1,049 | 1,049 | 1,049 | 865 | 9,615 |
August 19, 2025 | 832.95 | 874.2 | 874.2 | 944 | 822.4 | 2,607 |
August 18, 2025 | 834.5 | 832.65 | 832.65 | 852.25 | 822 | 1,922 |
August 14, 2025 | 835 | 828.8 | 828.8 | 857 | 813.9 | 3,904 |
August 13, 2025 | 855 | 821.8 | 821.8 | 857.1 | 815 | 625 |
August 12, 2025 | 858 | 838.45 | 838.45 | 859.7 | 835 | 367 |
August 11, 2025 | 869 | 848.15 | 848.15 | 877.05 | 840.4 | 731 |
August 08, 2025 | 861.95 | 864 | 864 | 879.05 | 859.95 | 567 |
August 07, 2025 | 850 | 865.05 | 865.05 | 872.85 | 850 | 977 |
August 06, 2025 | 880.05 | 863.65 | 863.65 | 880.05 | 855 | 1,656 |
August 05, 2025 | 875.05 | 878.45 | 878.45 | 888 | 860.15 | 2,377 |
August 04, 2025 | 872.25 | 872.2 | 872.2 | 889.5 | 856.8 | 3,977 |
August 01, 2025 | 866.85 | 875.2 | 875.2 | 886.5 | 856.2 | 3,180 |
July 31, 2025 | 880 | 878.6 | 878.6 | 889.8 | 857.65 | 2,318 |
July 30, 2025 | 879.5 | 877.75 | 877.75 | 884.35 | 872.4 | 326 |
July 29, 2025 | 880.05 | 875.1 | 875.1 | 884.9 | 862.45 | 3,614 |
July 28, 2025 | 889.45 | 867.15 | 867.15 | 889.45 | 854.95 | 261 |
July 25, 2025 | 880 | 880.65 | 880.65 | 893.9 | 866.4 | 2,148 |
July 24, 2025 | 871.75 | 878.85 | 878.85 | 890.9 | 863.85 | 2,643 |
July 23, 2025 | 864.95 | 875 | 875 | 886.5 | 860.1 | 3,286 |
July 22, 2025 | 880.25 | 877.95 | 877.95 | 884.95 | 860.6 | 2,958 |
July 21, 2025 | 860.15 | 872.25 | 872.25 | 886.9 | 854.95 | 3,431 |
July 18, 2025 | 873 | 861.55 | 861.55 | 879.8 | 856.5 | 641 |
July 17, 2025 | 887.8 | 879.7 | 879.7 | 889.15 | 873.6 | 507 |
July 16, 2025 | 889.45 | 882.6 | 882.6 | 894.75 | 861 | 699 |
July 15, 2025 | 860 | 889.45 | 889.45 | 898.5 | 860 | 1,552 |
July 14, 2025 | 895 | 896.7 | 896.7 | 906 | 881.05 | 1,609 |
July 11, 2025 | 889.45 | 895.75 | 895.75 | 908.85 | 880.05 | 2,632 |
July 10, 2025 | 895.1 | 888.6 | 888.6 | 898.1 | 888 | 487 |
July 09, 2025 | 884 | 884.3 | 884.3 | 898 | 883.05 | 515 |
July 08, 2025 | 893.05 | 890.7 | 890.7 | 897.95 | 882 | 3,151 |
July 07, 2025 | 894.05 | 896.45 | 896.45 | 907.9 | 886.4 | 4,175 |
July 04, 2025 | 904.95 | 891.35 | 891.35 | 905.45 | 887 | 409 |
July 03, 2025 | 896.5 | 902.85 | 902.85 | 916 | 880.05 | 4,005 |