1,064.50
-6.3(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,064 | 1,070.8 | 1,070.8 | 1,079 | 1,056.4 | 704,238 |
| September 25, 2025 | 1,059 | 1,063.1 | 1,063.1 | 1,093.7 | 1,055.6 | 1.09M |
| September 24, 2025 | 1,082.3 | 1,060.7 | 1,060.7 | 1,083.5 | 1,058 | 711,780 |
| September 23, 2025 | 1,105.9 | 1,080.4 | 1,080.4 | 1,118 | 1,072 | 1.85M |
| September 22, 2025 | 1,147.9 | 1,093.9 | 1,093.9 | 1,148.2 | 1,082.6 | 1.59M |
| September 19, 2025 | 1,153.9 | 1,149.9 | 1,149.9 | 1,159.6 | 1,142.2 | 1.16M |
| September 18, 2025 | 1,124 | 1,144.8 | 1,144.8 | 1,148 | 1,117.7 | 1.48M |
| September 17, 2025 | 1,104.9 | 1,117.6 | 1,117.6 | 1,121.5 | 1,102.3 | 615,086 |
| September 16, 2025 | 1,099.7 | 1,100.3 | 1,100.3 | 1,109 | 1,095.3 | 438,634 |
| September 15, 2025 | 1,100.2 | 1,099.6 | 1,099.6 | 1,114.9 | 1,095 | 563,443 |
| September 12, 2025 | 1,109 | 1,107.3 | 1,107.3 | 1,119.8 | 1,103 | 368,507 |
| September 11, 2025 | 1,124.5 | 1,106.9 | 1,106.9 | 1,124.5 | 1,102 | 676,043 |
| September 10, 2025 | 1,100 | 1,115.9 | 1,115.9 | 1,128 | 1,100 | 762,476 |
| September 09, 2025 | 1,097.7 | 1,099.4 | 1,099.4 | 1,101 | 1,085 | 377,783 |
| September 08, 2025 | 1,087.5 | 1,098.9 | 1,098.9 | 1,107.8 | 1,084.6 | 393,307 |
| September 05, 2025 | 1,058 | 1,087.5 | 1,087.5 | 1,098.1 | 1,058 | 1.05M |
| September 04, 2025 | 1,078.1 | 1,058 | 1,058 | 1,079 | 1,051.2 | 1.07M |
| September 03, 2025 | 1,058 | 1,067 | 1,067 | 1,074.1 | 1,055.9 | 420,037 |
| September 02, 2025 | 1,076.1 | 1,057 | 1,057 | 1,077 | 1,054.8 | 499,827 |
| September 01, 2025 | 1,028.3 | 1,070.2 | 1,070.2 | 1,077 | 1,027.1 | 823,855 |
| August 29, 2025 | 1,042 | 1,021.2 | 1,021.2 | 1,052.4 | 1,018.7 | 1.1M |
| August 28, 2025 | 1,054.1 | 1,050 | 1,050 | 1,071.8 | 1,039.1 | 1.16M |
| August 26, 2025 | 1,111 | 1,054.1 | 1,054.1 | 1,114.7 | 1,050 | 1.36M |
| August 25, 2025 | 1,132 | 1,109.6 | 1,109.6 | 1,136.7 | 1,105.1 | 565,192 |
| August 22, 2025 | 1,126 | 1,126.2 | 1,126.2 | 1,139.7 | 1,115.5 | 843,235 |
| August 21, 2025 | 1,124 | 1,127.7 | 1,127.7 | 1,131.6 | 1,108.8 | 1.13M |
| August 20, 2025 | 1,131 | 1,115.8 | 1,115.8 | 1,132.8 | 1,107.4 | 683,902 |
| August 19, 2025 | 1,115.5 | 1,125.4 | 1,125.4 | 1,129.9 | 1,110 | 644,479 |
| August 18, 2025 | 1,149 | 1,115.5 | 1,115.5 | 1,149 | 1,105.5 | 948,861 |
| August 14, 2025 | 1,115 | 1,128.9 | 1,128.9 | 1,133 | 1,107.7 | 741,668 |
| August 13, 2025 | 1,096 | 1,114.5 | 1,114.5 | 1,125.2 | 1,088.1 | 925,152 |
| August 12, 2025 | 1,098 | 1,086.3 | 1,086.3 | 1,112 | 1,082.3 | 831,097 |
| August 11, 2025 | 1,073.1 | 1,091.4 | 1,091.4 | 1,097 | 1,068.4 | 883,832 |
| August 08, 2025 | 1,085.1 | 1,073 | 1,073 | 1,088.3 | 1,048.1 | 1.96M |
| August 07, 2025 | 1,100 | 1,089.7 | 1,089.7 | 1,120.9 | 1,072.5 | 1.12M |
| August 06, 2025 | 1,120.6 | 1,110.9 | 1,110.9 | 1,128 | 1,099.5 | 479,104 |
| August 05, 2025 | 1,131.8 | 1,120.6 | 1,120.6 | 1,135.6 | 1,110.5 | 472,698 |
| August 04, 2025 | 1,102.4 | 1,123.8 | 1,123.8 | 1,128.8 | 1,094.3 | 731,600 |
| August 01, 2025 | 1,082.9 | 1,101.5 | 1,101.5 | 1,124.2 | 1,082.5 | 2.14M |
| July 31, 2025 | 1,091 | 1,082.9 | 1,082.9 | 1,105.3 | 1,077.2 | 1.36M |
| July 30, 2025 | 1,128 | 1,109.2 | 1,109.2 | 1,137 | 1,105.1 | 1.29M |
| July 29, 2025 | 1,135 | 1,126.3 | 1,126.3 | 1,149 | 1,114.5 | 934,848 |
| July 28, 2025 | 1,150 | 1,149 | 1,149 | 1,165.3 | 1,142 | 1.31M |
| July 25, 2025 | 1,201 | 1,164.6 | 1,164.6 | 1,208 | 1,139 | 4.34M |
| July 24, 2025 | 1,263 | 1,232.6 | 1,232.6 | 1,263.5 | 1,225 | 684,175 |
| July 23, 2025 | 1,285.2 | 1,261.7 | 1,261.7 | 1,287.4 | 1,245 | 698,772 |
| July 22, 2025 | 1,280.9 | 1,282.4 | 1,282.4 | 1,286.3 | 1,266.3 | 869,252 |
| July 21, 2025 | 1,255.1 | 1,274.2 | 1,274.2 | 1,277.9 | 1,242.1 | 428,479 |
| July 18, 2025 | 1,273.9 | 1,259.7 | 1,259.7 | 1,280.4 | 1,255 | 335,083 |
| July 17, 2025 | 1,285 | 1,268.6 | 1,268.6 | 1,288 | 1,263.3 | 408,835 |
| July 16, 2025 | 1,299.3 | 1,282.2 | 1,282.2 | 1,308.3 | 1,280.2 | 423,326 |
| July 15, 2025 | 1,280 | 1,299.3 | 1,299.3 | 1,304.5 | 1,270.8 | 574,055 |
| July 14, 2025 | 1,272 | 1,275.6 | 1,275.6 | 1,299.9 | 1,267 | 566,336 |
| July 11, 2025 | 1,291.8 | 1,273.1 | 1,273.1 | 1,305 | 1,260 | 570,562 |
| July 10, 2025 | 1,313.7 | 1,291.9 | 1,291.9 | 1,321.9 | 1,286.6 | 696,921 |
| July 09, 2025 | 1,272.3 | 1,306.9 | 1,306.9 | 1,314.2 | 1,258 | 1.08M |
| July 08, 2025 | 1,260 | 1,273.3 | 1,273.3 | 1,277.2 | 1,246.6 | 884,916 |
| July 07, 2025 | 1,294 | 1,262.6 | 1,262.6 | 1,294 | 1,256.2 | 896,050 |
| July 04, 2025 | 1,335.9 | 1,294.9 | 1,294.9 | 1,335.9 | 1,273.2 | 1.06M |
| July 03, 2025 | 1,326 | 1,329.7 | 1,329.7 | 1,347.9 | 1,314 | 824,543 |