1,052.80
-37.2(-3.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,071.3 | 1,052.8 | 1,052.8 | 1,086.5 | 1,050 | 59,411 |
| September 25, 2025 | 1,139.9 | 1,090 | 1,090 | 1,140.7 | 1,083 | 142,487 |
| September 24, 2025 | 1,143.8 | 1,139.9 | 1,139.9 | 1,153 | 1,130.8 | 65,267 |
| September 23, 2025 | 1,151.1 | 1,141.5 | 1,141.5 | 1,158 | 1,137.4 | 56,050 |
| September 22, 2025 | 1,180.2 | 1,153.6 | 1,153.6 | 1,185.7 | 1,150 | 62,036 |
| September 19, 2025 | 1,187 | 1,185.2 | 1,185.2 | 1,187.9 | 1,168.3 | 61,732 |
| September 18, 2025 | 1,210 | 1,183.3 | 1,183.3 | 1,225 | 1,177.9 | 142,846 |
| September 17, 2025 | 1,203 | 1,202.1 | 1,202.1 | 1,207.2 | 1,181.6 | 97,393 |
| September 16, 2025 | 1,157 | 1,194.6 | 1,194.6 | 1,199 | 1,152.9 | 127,656 |
| September 15, 2025 | 1,141 | 1,150.9 | 1,150.9 | 1,157.9 | 1,128 | 52,800 |
| September 12, 2025 | 1,154 | 1,145.7 | 1,145.7 | 1,163.4 | 1,143.5 | 56,431 |
| September 11, 2025 | 1,165.6 | 1,157.3 | 1,157.3 | 1,174.9 | 1,152 | 43,418 |
| September 10, 2025 | 1,157 | 1,169.5 | 1,169.5 | 1,178.5 | 1,150.9 | 69,978 |
| September 09, 2025 | 1,175.2 | 1,147.5 | 1,147.5 | 1,187.2 | 1,143 | 80,149 |
| September 08, 2025 | 1,198.9 | 1,183 | 1,183 | 1,201.5 | 1,175 | 79,612 |
| September 05, 2025 | 1,185 | 1,193.3 | 1,193.3 | 1,195.4 | 1,173.2 | 84,868 |
| September 04, 2025 | 1,215 | 1,183.8 | 1,183.8 | 1,215 | 1,175.7 | 129,558 |
| September 03, 2025 | 1,177.1 | 1,185.1 | 1,185.1 | 1,210.8 | 1,167 | 132,616 |
| September 02, 2025 | 1,190 | 1,176.1 | 1,176.1 | 1,215 | 1,170.3 | 202,895 |
| September 01, 2025 | 1,165 | 1,188.4 | 1,188.4 | 1,200 | 1,155 | 161,212 |
| August 29, 2025 | 1,161.6 | 1,164.8 | 1,164.8 | 1,196.9 | 1,159.7 | 159,566 |
| August 28, 2025 | 1,140.2 | 1,155.9 | 1,155.9 | 1,176.6 | 1,129 | 134,232 |
| August 26, 2025 | 1,152 | 1,150.3 | 1,150.3 | 1,158.5 | 1,120 | 167,253 |
| August 25, 2025 | 1,172.2 | 1,155.9 | 1,155.9 | 1,175.6 | 1,149 | 158,076 |
| August 22, 2025 | 1,144 | 1,165 | 1,165 | 1,171.1 | 1,135.2 | 124,686 |
| August 21, 2025 | 1,089.9 | 1,151.3 | 1,151.3 | 1,162 | 1,086 | 454,474 |
| August 20, 2025 | 1,067 | 1,085.9 | 1,085.9 | 1,100.1 | 1,065.2 | 106,237 |
| August 19, 2025 | 1,070 | 1,069.6 | 1,069.6 | 1,085.2 | 1,062 | 71,167 |
| August 18, 2025 | 1,079.8 | 1,078.2 | 1,078.2 | 1,090 | 1,033.1 | 434,558 |
| August 14, 2025 | 1,158 | 1,104.2 | 1,104.2 | 1,173.5 | 1,095 | 429,830 |
| August 13, 2025 | 1,121 | 1,133.5 | 1,133.5 | 1,147.7 | 1,088 | 397,373 |
| August 12, 2025 | 1,089.9 | 1,104.7 | 1,104.7 | 1,119.3 | 1,087.3 | 53,639 |
| August 11, 2025 | 1,069 | 1,098.1 | 1,098.1 | 1,103.5 | 1,063 | 81,117 |
| August 08, 2025 | 1,096.2 | 1,077.4 | 1,077.4 | 1,098.3 | 1,068 | 126,926 |
| August 07, 2025 | 1,094.9 | 1,096.2 | 1,096.2 | 1,098.6 | 1,076.1 | 57,241 |
| August 06, 2025 | 1,091.4 | 1,094.9 | 1,094.9 | 1,102.9 | 1,077.7 | 81,027 |
| August 05, 2025 | 1,090 | 1,091.4 | 1,091.4 | 1,120 | 1,070 | 118,097 |
| August 04, 2025 | 1,080 | 1,093.7 | 1,093.7 | 1,100.4 | 1,072.2 | 95,109 |
| August 01, 2025 | 1,108.5 | 1,083.8 | 1,083.8 | 1,119.1 | 1,067 | 96,813 |
| July 31, 2025 | 1,115 | 1,109.9 | 1,109.9 | 1,127.4 | 1,101.8 | 57,339 |
| July 30, 2025 | 1,120 | 1,129.6 | 1,129.6 | 1,133.8 | 1,114.3 | 93,685 |
| July 29, 2025 | 1,106 | 1,112.4 | 1,112.4 | 1,120 | 1,100 | 79,784 |
| July 28, 2025 | 1,118.6 | 1,106.6 | 1,106.6 | 1,140 | 1,101 | 97,065 |
| July 25, 2025 | 1,119.6 | 1,124.3 | 1,124.3 | 1,129.5 | 1,094.3 | 107,621 |
| July 24, 2025 | 1,124.9 | 1,119.6 | 1,119.6 | 1,133.9 | 1,117 | 65,741 |
| July 23, 2025 | 1,128.7 | 1,119.8 | 1,119.8 | 1,147.2 | 1,114 | 158,330 |
| July 22, 2025 | 1,124.5 | 1,121.6 | 1,121.6 | 1,131.1 | 1,110 | 93,523 |
| July 21, 2025 | 1,109.5 | 1,124.5 | 1,124.5 | 1,131.5 | 1,092.5 | 122,705 |
| July 18, 2025 | 1,127.4 | 1,100.7 | 1,100.7 | 1,139.3 | 1,086.4 | 247,367 |
| July 17, 2025 | 1,160 | 1,127.4 | 1,127.4 | 1,160 | 1,125 | 138,894 |
| July 16, 2025 | 1,160 | 1,150.8 | 1,150.8 | 1,165 | 1,137.4 | 186,250 |
| July 15, 2025 | 1,146.5 | 1,154.6 | 1,154.6 | 1,166 | 1,126 | 155,478 |
| July 14, 2025 | 1,136 | 1,123.2 | 1,123.2 | 1,136 | 1,109.9 | 130,919 |
| July 11, 2025 | 1,165 | 1,136.9 | 1,136.9 | 1,169.8 | 1,125.2 | 171,288 |
| July 10, 2025 | 1,183.4 | 1,166.7 | 1,166.7 | 1,183.4 | 1,159.4 | 86,519 |
| July 09, 2025 | 1,214.8 | 1,173.3 | 1,173.3 | 1,218.2 | 1,170 | 185,585 |
| July 08, 2025 | 1,174 | 1,210.1 | 1,210.1 | 1,215.5 | 1,145.5 | 368,140 |
| July 07, 2025 | 1,169.9 | 1,167.3 | 1,167.3 | 1,188.3 | 1,161.1 | 80,182 |
| July 04, 2025 | 1,198 | 1,171.5 | 1,171.5 | 1,198 | 1,166.6 | 102,455 |
| July 03, 2025 | 1,181.8 | 1,190.2 | 1,190.2 | 1,220.5 | 1,161.5 | 296,974 |