1,074.50
-5.7(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 1,066 | 1,080.2 | 1,080.2 | 1,092.1 | 1,035.4 | 321,747 |
| October 28, 2025 | 1,055 | 1,069.5 | 1,069.5 | 1,077.6 | 1,055 | 120,424 |
| October 27, 2025 | 1,044.7 | 1,061.4 | 1,061.4 | 1,065.7 | 1,030.1 | 143,293 |
| October 24, 2025 | 1,085 | 1,043.9 | 1,043.9 | 1,086 | 1,035.7 | 276,521 |
| October 23, 2025 | 1,059.1 | 1,082.6 | 1,082.6 | 1,094 | 1,058.5 | 1.41M |
| October 21, 2025 | 1,021 | 1,023.4 | 1,023.4 | 1,034.2 | 1,017 | 17,199 |
| October 20, 2025 | 1,037.9 | 1,026.5 | 1,026.5 | 1,042.5 | 1,017.9 | 169,105 |
| October 17, 2025 | 1,044.9 | 1,037.7 | 1,037.7 | 1,065 | 1,026.6 | 154,139 |
| October 16, 2025 | 1,017.4 | 1,045.5 | 1,045.5 | 1,051.8 | 1,017.4 | 258,232 |
| October 15, 2025 | 1,013.9 | 1,017.4 | 1,017.4 | 1,025.5 | 1,006.7 | 107,387 |
| October 14, 2025 | 991.3 | 1,010.6 | 1,010.6 | 1,042.3 | 991.3 | 557,204 |
| October 13, 2025 | 1,004.3 | 991.3 | 991.3 | 1,004.5 | 985.5 | 262,793 |
| October 10, 2025 | 1,004.4 | 1,004.3 | 1,004.3 | 1,009.2 | 996.2 | 198,258 |
| October 09, 2025 | 1,019 | 1,004.4 | 1,004.4 | 1,020.9 | 1,001 | 86,240 |
| October 08, 2025 | 1,030 | 1,014.4 | 1,014.4 | 1,035.3 | 1,009.8 | 143,795 |
| October 07, 2025 | 1,065.5 | 1,038 | 1,038 | 1,069.4 | 1,026.1 | 333,900 |
| October 06, 2025 | 1,070.6 | 1,065.1 | 1,065.1 | 1,070.6 | 1,054 | 89,758 |
| October 03, 2025 | 1,053.1 | 1,070.8 | 1,070.8 | 1,075.8 | 1,044.8 | 95,728 |
| October 01, 2025 | 1,064.9 | 1,053.2 | 1,053.2 | 1,068 | 1,044 | 228,684 |
| September 30, 2025 | 1,103 | 1,064.85 | 1,064.85 | 1,110.15 | 1,040.25 | 436,978 |
| September 29, 2025 | 1,080 | 1,103.4 | 1,103.4 | 1,120.45 | 1,041.6 | 237,506 |
| September 26, 2025 | 1,073.95 | 1,070.9 | 1,070.9 | 1,083.5 | 1,056.25 | 79,038 |
| September 25, 2025 | 1,102.95 | 1,081.5 | 1,081.5 | 1,106.35 | 1,073.6 | 84,022 |
| September 24, 2025 | 1,110.6 | 1,102.7 | 1,102.7 | 1,117.95 | 1,098 | 127,398 |
| September 23, 2025 | 1,127.05 | 1,119.3 | 1,119.3 | 1,131.7 | 1,103.9 | 196,376 |
| September 22, 2025 | 1,131.55 | 1,138.4 | 1,138.4 | 1,145 | 1,102.95 | 251,165 |
| September 19, 2025 | 1,120 | 1,133.45 | 1,133.45 | 1,144 | 1,094.7 | 625,341 |
| September 18, 2025 | 1,112.75 | 1,118.45 | 1,118.45 | 1,122 | 1,095 | 195,079 |
| September 17, 2025 | 1,094 | 1,107.2 | 1,107.2 | 1,111.6 | 1,087.6 | 599,795 |
| September 16, 2025 | 1,050 | 1,090.65 | 1,090.65 | 1,121.8 | 1,050 | 1.68M |
| September 15, 2025 | 1,010 | 1,047 | 1,047 | 1,052 | 1,009.9 | 480,685 |
| September 12, 2025 | 1,000 | 1,010.9 | 1,010.9 | 1,027.5 | 998.5 | 481,613 |
| September 11, 2025 | 999.8 | 996.1 | 996.1 | 1,012.3 | 991.5 | 474,861 |
| September 10, 2025 | 1,012.95 | 996.2 | 996.2 | 1,028.9 | 991 | 841,699 |
| September 09, 2025 | 1,007.7 | 996.55 | 996.55 | 1,014.4 | 994.3 | 207,687 |
| September 08, 2025 | 988.75 | 1,008.35 | 1,008.35 | 1,013.95 | 985.4 | 113,456 |
| September 05, 2025 | 987 | 989.2 | 989.2 | 995 | 965 | 138,084 |
| September 04, 2025 | 1,007.5 | 991.5 | 991.5 | 1,012.35 | 979 | 250,251 |
| September 03, 2025 | 998.9 | 996.45 | 996.45 | 1,013.2 | 987.9 | 127,352 |
| September 02, 2025 | 993.65 | 997 | 997 | 1,022.3 | 982 | 233,026 |
| September 01, 2025 | 989.7 | 985 | 985 | 1,001.2 | 979 | 553,606 |
| August 29, 2025 | 982 | 986.4 | 986.4 | 993.4 | 963.4 | 327,376 |
| August 28, 2025 | 962.1 | 982.1 | 982.1 | 989 | 954.8 | 350,210 |
| August 26, 2025 | 1,011.2 | 980 | 980 | 1,028.9 | 973.6 | 835,271 |
| August 25, 2025 | 1,015.6 | 1,020.5 | 1,020.5 | 1,035.7 | 1,011.3 | 160,711 |
| August 22, 2025 | 1,021 | 1,027.1 | 1,027.1 | 1,032 | 1,007.7 | 173,614 |
| August 21, 2025 | 1,026.7 | 1,020.8 | 1,020.8 | 1,028.7 | 1,012.5 | 189,105 |
| August 20, 2025 | 1,002.7 | 1,021.8 | 1,021.8 | 1,028.6 | 1,002.7 | 396,990 |
| August 19, 2025 | 1,000.2 | 997.8 | 997.8 | 1,007 | 980.1 | 309,105 |
| August 18, 2025 | 975 | 997.7 | 997.7 | 1,006.3 | 960.2 | 419,167 |
| August 14, 2025 | 976.7 | 950.3 | 950.3 | 977.7 | 946.5 | 156,647 |
| August 13, 2025 | 954 | 968.6 | 968.6 | 972.7 | 951.8 | 236,144 |
| August 12, 2025 | 994 | 955.6 | 955.6 | 1,001.7 | 949.5 | 459,066 |
| August 11, 2025 | 975 | 993 | 993 | 998.4 | 963.3 | 351,909 |
| August 08, 2025 | 982.1 | 984.8 | 984.8 | 1,024.9 | 980.1 | 280,587 |
| August 07, 2025 | 1,010 | 1,016.4 | 1,016.4 | 1,021 | 975 | 750,835 |
| August 06, 2025 | 1,056.1 | 1,038.8 | 1,038.8 | 1,056.2 | 1,025.7 | 430,584 |
| August 05, 2025 | 1,045 | 1,061.5 | 1,061.5 | 1,067.1 | 1,025.2 | 501,209 |
| August 04, 2025 | 1,051.8 | 1,049.7 | 1,049.7 | 1,066.8 | 1,022.4 | 637,614 |
| August 01, 2025 | 1,140 | 1,067.2 | 1,067.2 | 1,140.1 | 1,065 | 520,379 |