1,960.40
+10.3(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 1,956 | 1,960.4 | 1,960.4 | 1,965.9 | 1,939.8 | 3.17M |
| September 08, 2025 | 1,942.5 | 1,950.1 | 1,950.1 | 1,961.5 | 1,931.5 | 2.51M |
| September 05, 2025 | 1,949.7 | 1,945.5 | 1,945.5 | 1,957.3 | 1,937.1 | 1.98M |
| September 04, 2025 | 1,961 | 1,949.7 | 1,949.7 | 1,971.7 | 1,946.5 | 1.89M |
| September 03, 2025 | 1,944 | 1,960.2 | 1,960.2 | 1,963.8 | 1,931.1 | 4.01M |
| September 02, 2025 | 1,966 | 1,942.5 | 1,942.5 | 1,975.2 | 1,940.4 | 2.58M |
| September 01, 2025 | 1,960.3 | 1,968.6 | 1,968.6 | 1,972.8 | 1,955.2 | 1.58M |
| August 29, 2025 | 1,950.2 | 1,960.3 | 1,960.3 | 1,984.9 | 1,950.2 | 3.07M |
| August 28, 2025 | 1,955 | 1,944.7 | 1,944.7 | 1,968 | 1,941.1 | 3.6M |
| August 26, 2025 | 1,978 | 1,965.7 | 1,965.7 | 1,983.9 | 1,961.2 | 3.71M |
| August 25, 2025 | 1,987 | 1,983.3 | 1,983.3 | 1,998.8 | 1,976.7 | 2.37M |
| August 22, 2025 | 2,010.2 | 1,986.6 | 1,986.6 | 2,018.6 | 1,980.2 | 1.79M |
| August 21, 2025 | 2,039 | 2,017.8 | 2,017.8 | 2,039 | 2,012.9 | 2.9M |
| August 20, 2025 | 2,020.5 | 2,017.5 | 2,017.5 | 2,024.2 | 2,005.5 | 2.63M |
| August 19, 2025 | 1,994 | 2,029.9 | 2,029.9 | 2,032.5 | 1,992.5 | 3.11M |
| August 18, 2025 | 1,997.9 | 2,001.4 | 2,001.4 | 2,026 | 1,997.1 | 4.3M |
| August 14, 2025 | 1,988 | 1,978.2 | 1,978.2 | 1,993.5 | 1,975.5 | 1.98M |
| August 13, 2025 | 1,968 | 1,987.7 | 1,987.7 | 1,996.3 | 1,962.2 | 2.75M |
| August 12, 2025 | 1,975 | 1,959 | 1,959 | 1,985.9 | 1,956.4 | 1.58M |
| August 11, 2025 | 1,964 | 1,975.9 | 1,975.9 | 2,024 | 1,956.4 | 2.2M |
| August 08, 2025 | 1,993.9 | 1,952.7 | 1,952.7 | 1,999.5 | 1,948.2 | 2.19M |
| August 07, 2025 | 1,981 | 1,992.1 | 1,992.1 | 1,995.5 | 1,965 | 14.55M |
| August 06, 2025 | 2,003 | 2,002.4 | 2,002.4 | 2,025.6 | 1,992.7 | 2.66M |
| August 05, 2025 | 2,008 | 2,003 | 2,003 | 2,008 | 1,994.8 | 2.42M |
| August 04, 2025 | 1,987 | 1,997 | 1,997 | 2,007 | 1,982.1 | 1.54M |
| August 01, 2025 | 1,983 | 1,992.4 | 1,992.4 | 2,007 | 1,972.1 | 2.67M |
| July 31, 2025 | 1,941.2 | 1,978.6 | 1,978.6 | 1,998.6 | 1,935 | 4.3M |
| July 30, 2025 | 1,966.1 | 1,959.7 | 1,959.7 | 1,980.9 | 1,957 | 3.59M |
| July 29, 2025 | 1,967 | 1,972.7 | 1,972.7 | 1,979.7 | 1,953 | 5.04M |
| July 28, 2025 | 2,025.3 | 1,966.6 | 1,966.6 | 2,055.3 | 1,960 | 13.82M |
| July 25, 2025 | 2,139.1 | 2,124.6 | 2,124.6 | 2,149.9 | 2,118.3 | 1.75M |
| July 24, 2025 | 2,165.4 | 2,142.1 | 2,142.1 | 2,171.8 | 2,140 | 2.06M |
| July 23, 2025 | 2,171 | 2,170.4 | 2,170.4 | 2,179.8 | 2,156.2 | 2.79M |
| July 22, 2025 | 2,172 | 2,160.2 | 2,160.2 | 2,175 | 2,145 | 1.56M |
| July 21, 2025 | 2,138.1 | 2,165.2 | 2,165.2 | 2,167.6 | 2,130.2 | 1.83M |
| July 18, 2025 | 2,167.6 | 2,140.5 | 2,140.5 | 2,168 | 2,131 | 2.57M |
| July 17, 2025 | 2,175 | 2,170.8 | 2,170.8 | 2,191.7 | 2,166.7 | 2.18M |
| July 16, 2025 | 2,184.1 | 2,179.4 | 2,179.4 | 2,190 | 2,156 | 2.29M |
| July 15, 2025 | 2,210 | 2,188.1 | 2,188.1 | 2,233.6 | 2,181.9 | 2.97M |
| July 14, 2025 | 2,223.9 | 2,203.8 | 2,203.8 | 2,227 | 2,197.3 | 2.4M |
| July 11, 2025 | 2,201.8 | 2,220.6 | 2,220.6 | 2,225 | 2,198.6 | 2.68M |
| July 10, 2025 | 2,229.1 | 2,203.8 | 2,203.8 | 2,242.7 | 2,186.9 | 5.72M |
| July 09, 2025 | 2,217 | 2,229.3 | 2,229.3 | 2,234.1 | 2,214 | 2.02M |
| July 08, 2025 | 2,185 | 2,224.5 | 2,224.5 | 2,241.5 | 2,176.2 | 7.53M |
| July 07, 2025 | 2,130 | 2,149.8 | 2,149.8 | 2,156.8 | 2,121.8 | 2.17M |
| July 04, 2025 | 2,124 | 2,129.8 | 2,129.8 | 2,137.3 | 2,111 | 1.69M |
| July 03, 2025 | 2,139.1 | 2,126.6 | 2,126.6 | 2,151.9 | 2,121.9 | 4.67M |
| July 02, 2025 | 2,185 | 2,169.1 | 2,169.1 | 2,197.2 | 2,161 | 1.88M |
| July 01, 2025 | 2,163.5 | 2,183.6 | 2,183.6 | 2,186.5 | 2,159.3 | 4.03M |
| June 30, 2025 | 2,207.9 | 2,163.5 | 2,163.5 | 2,209 | 2,154.5 | 3.73M |
| June 27, 2025 | 2,210 | 2,207.9 | 2,207.9 | 2,217.3 | 2,182.6 | 9.65M |
| June 26, 2025 | 2,202.4 | 2,203.9 | 2,203.9 | 2,210 | 2,180 | 5.67M |
| June 25, 2025 | 2,223 | 2,198.3 | 2,198.3 | 2,223.6 | 2,191 | 3.58M |
| June 24, 2025 | 2,208 | 2,223.6 | 2,223.6 | 2,233.6 | 2,191.4 | 5.6M |
| June 23, 2025 | 2,158.1 | 2,184.1 | 2,184.1 | 2,189.7 | 2,151.2 | 1.72M |
| June 20, 2025 | 2,145 | 2,169.8 | 2,169.8 | 2,176 | 2,131.3 | 3.37M |
| June 19, 2025 | 2,139.5 | 2,146.4 | 2,146.4 | 2,154.7 | 2,133.1 | 3.41M |
| June 18, 2025 | 2,125 | 2,132.4 | 2,132.4 | 2,137.4 | 2,108.7 | 3.9M |
| June 17, 2025 | 2,139 | 2,136.8 | 2,136.8 | 2,155.8 | 2,130.2 | 3.11M |
| June 16, 2025 | 2,107.9 | 2,139 | 2,139 | 2,144.7 | 2,088.8 | 2.94M |