1,189.40
+4.95(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,184.45 | 1,188.15 | 1,188.15 | 1,219 | 1,175.05 | 6,535 |
| October 23, 2025 | 1,179.7 | 1,184.45 | 1,184.45 | 1,190.9 | 1,170 | 665 |
| October 21, 2025 | 1,136.05 | 1,179.7 | 1,179.7 | 1,187.8 | 1,136.05 | 637 |
| October 20, 2025 | 1,165 | 1,156.35 | 1,156.35 | 1,171.85 | 1,150.8 | 2,311 |
| October 17, 2025 | 1,159.3 | 1,161.45 | 1,161.45 | 1,163.65 | 1,136.75 | 3,155 |
| October 16, 2025 | 1,165 | 1,153.55 | 1,153.55 | 1,177.3 | 1,150.45 | 3,184 |
| October 15, 2025 | 1,177.8 | 1,166.2 | 1,166.2 | 1,188.95 | 1,162 | 2,605 |
| October 14, 2025 | 1,170.25 | 1,177.8 | 1,177.8 | 1,194.15 | 1,170.25 | 892 |
| October 13, 2025 | 1,185 | 1,169.1 | 1,169.1 | 1,187.15 | 1,161 | 3,183 |
| October 10, 2025 | 1,171.45 | 1,179.5 | 1,179.5 | 1,191.35 | 1,171.45 | 1,423 |
| October 09, 2025 | 1,189.05 | 1,180.05 | 1,180.05 | 1,190.6 | 1,177.9 | 600 |
| October 08, 2025 | 1,193.05 | 1,189.4 | 1,189.4 | 1,196 | 1,182.1 | 2,127 |
| October 07, 2025 | 1,194 | 1,195.25 | 1,195.25 | 1,202.15 | 1,188 | 1,278 |
| October 06, 2025 | 1,249.85 | 1,198.15 | 1,198.15 | 1,249.85 | 1,195 | 803 |
| October 03, 2025 | 1,214.45 | 1,219.65 | 1,219.65 | 1,226.9 | 1,212 | 2,107 |
| October 01, 2025 | 1,192.05 | 1,219.25 | 1,219.25 | 1,226.65 | 1,192.05 | 1,572 |
| September 30, 2025 | 1,219 | 1,206.3 | 1,206.3 | 1,219 | 1,191 | 1,883 |
| September 29, 2025 | 1,207.9 | 1,198.7 | 1,198.7 | 1,219 | 1,186.95 | 2,751 |
| September 26, 2025 | 1,223 | 1,206.2 | 1,206.2 | 1,226.95 | 1,200 | 5,164 |
| September 25, 2025 | 1,234.6 | 1,231.3 | 1,231.3 | 1,241.5 | 1,226.5 | 751 |
| September 24, 2025 | 1,236.35 | 1,237.35 | 1,237.35 | 1,244.5 | 1,227 | 1,227 |
| September 23, 2025 | 1,245 | 1,235.25 | 1,235.25 | 1,245.95 | 1,230.95 | 3,017 |
| September 22, 2025 | 1,237.05 | 1,247.05 | 1,247.05 | 1,263.2 | 1,237.05 | 4,390 |
| September 19, 2025 | 1,268.9 | 1,254.95 | 1,254.95 | 1,268.95 | 1,238 | 3,422 |
| September 18, 2025 | 1,256.15 | 1,258.15 | 1,258.15 | 1,267.95 | 1,250.4 | 5,537 |
| September 17, 2025 | 1,254.95 | 1,248.6 | 1,248.6 | 1,275.3 | 1,240 | 3,653 |
| September 16, 2025 | 1,261.45 | 1,245.95 | 1,245.95 | 1,279.85 | 1,241.15 | 4,641 |
| September 15, 2025 | 1,245.55 | 1,260.45 | 1,260.45 | 1,275 | 1,245.55 | 618 |
| September 12, 2025 | 1,256.7 | 1,260.7 | 1,260.7 | 1,277.4 | 1,250.75 | 1,567 |
| September 11, 2025 | 1,270.6 | 1,254.65 | 1,254.65 | 1,272.1 | 1,251.25 | 882 |
| September 10, 2025 | 1,276.25 | 1,267.05 | 1,267.05 | 1,282.55 | 1,263.95 | 1,382 |
| September 09, 2025 | 1,270 | 1,266.8 | 1,266.8 | 1,283.95 | 1,264 | 2,903 |
| September 08, 2025 | 1,270 | 1,270.2 | 1,270.2 | 1,288.45 | 1,267.25 | 2,943 |
| September 05, 2025 | 1,275.95 | 1,271.55 | 1,271.55 | 1,279.75 | 1,257.85 | 1,121 |
| September 04, 2025 | 1,319.95 | 1,276.15 | 1,276.15 | 1,319.95 | 1,272.2 | 1,527 |
| September 03, 2025 | 1,281.6 | 1,300.85 | 1,300.85 | 1,303 | 1,267.2 | 2,670 |
| September 02, 2025 | 1,258.6 | 1,283.85 | 1,283.85 | 1,300.95 | 1,253.7 | 1,806 |
| September 01, 2025 | 1,219.75 | 1,264.05 | 1,264.05 | 1,270 | 1,218.7 | 7,924 |
| August 29, 2025 | 1,237.05 | 1,218.95 | 1,218.95 | 1,237.05 | 1,214.4 | 3,439 |
| August 28, 2025 | 1,224.95 | 1,236.8 | 1,236.8 | 1,260.2 | 1,209.7 | 3,392 |
| August 26, 2025 | 1,247.15 | 1,232.35 | 1,232.35 | 1,254.45 | 1,225 | 7,008 |
| August 25, 2025 | 1,305.05 | 1,254.8 | 1,254.8 | 1,305.05 | 1,244.4 | 4,034 |
| August 22, 2025 | 1,275 | 1,300.4 | 1,300.4 | 1,305.6 | 1,265.45 | 3,623 |
| August 21, 2025 | 1,280 | 1,282.85 | 1,282.85 | 1,287.25 | 1,263.1 | 1,506 |
| August 20, 2025 | 1,276.05 | 1,266.1 | 1,266.1 | 1,280 | 1,262.05 | 2,121 |
| August 19, 2025 | 1,287.45 | 1,275.25 | 1,275.25 | 1,287.45 | 1,266.55 | 2,778 |
| August 18, 2025 | 1,306.45 | 1,275.85 | 1,275.85 | 1,306.45 | 1,265 | 3,718 |
| August 14, 2025 | 1,348.95 | 1,291.15 | 1,291.15 | 1,348.95 | 1,285 | 4,826 |
| August 13, 2025 | 1,313.3 | 1,306.2 | 1,306.2 | 1,329.1 | 1,284.35 | 3,868 |
| August 12, 2025 | 1,275 | 1,312.5 | 1,312.5 | 1,319 | 1,268.65 | 2,019 |
| August 11, 2025 | 1,272.35 | 1,270.95 | 1,270.95 | 1,297.75 | 1,260.05 | 4,104 |
| August 08, 2025 | 1,318.95 | 1,289.6 | 1,289.6 | 1,324.7 | 1,283.5 | 10,893 |
| August 07, 2025 | 1,356.15 | 1,323.75 | 1,323.75 | 1,356.2 | 1,318.1 | 3,511 |
| August 06, 2025 | 1,341 | 1,365.8 | 1,365.8 | 1,385 | 1,314.3 | 4,140 |
| August 05, 2025 | 1,353.55 | 1,354.05 | 1,354.05 | 1,383 | 1,341.3 | 3,192 |
| August 04, 2025 | 1,336.3 | 1,355.65 | 1,355.65 | 1,361.55 | 1,320.15 | 8,062 |
| August 01, 2025 | 1,331.9 | 1,312.3 | 1,312.3 | 1,331.9 | 1,292.6 | 2,724 |
| July 31, 2025 | 1,240.05 | 1,318.9 | 1,318.9 | 1,327.4 | 1,228.05 | 13,208 |
| July 30, 2025 | 1,245.35 | 1,259.05 | 1,259.05 | 1,272.4 | 1,224.9 | 8,771 |
| July 29, 2025 | 1,244.95 | 1,257.7 | 1,257.7 | 1,279.65 | 1,225.05 | 11,288 |