1,384.00
-22.4(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,411.6 | 1,373.8 | 1,373.8 | 1,411.8 | 1,363.5 | 19,703 |
| September 26, 2025 | 1,377.7 | 1,406.4 | 1,406.4 | 1,416.9 | 1,355.1 | 35,665 |
| September 25, 2025 | 1,409 | 1,397.6 | 1,397.6 | 1,430 | 1,390 | 23,919 |
| September 24, 2025 | 1,441.9 | 1,400.9 | 1,400.9 | 1,442.6 | 1,392.5 | 32,504 |
| September 23, 2025 | 1,436 | 1,441.9 | 1,441.9 | 1,465 | 1,428.1 | 69,323 |
| September 22, 2025 | 1,407.7 | 1,438.4 | 1,438.4 | 1,458 | 1,402.3 | 269,967 |
| September 19, 2025 | 1,382 | 1,378.7 | 1,378.7 | 1,388.5 | 1,365.1 | 18,754 |
| September 18, 2025 | 1,389 | 1,376.2 | 1,376.2 | 1,419.1 | 1,365 | 75,433 |
| September 17, 2025 | 1,369.4 | 1,377.7 | 1,377.7 | 1,385.9 | 1,363.6 | 22,483 |
| September 16, 2025 | 1,361.9 | 1,363.6 | 1,363.6 | 1,390.5 | 1,356.1 | 38,866 |
| September 15, 2025 | 1,340.5 | 1,357.2 | 1,357.2 | 1,392 | 1,335.5 | 63,877 |
| September 12, 2025 | 1,341.2 | 1,335.2 | 1,335.2 | 1,365.9 | 1,332 | 23,093 |
| September 11, 2025 | 1,351.6 | 1,346 | 1,346 | 1,378 | 1,340.1 | 21,076 |
| September 10, 2025 | 1,332 | 1,344.6 | 1,344.6 | 1,352 | 1,325 | 21,579 |
| September 09, 2025 | 1,361.3 | 1,344.2 | 1,344.2 | 1,377.5 | 1,335 | 27,338 |
| September 08, 2025 | 1,368.8 | 1,354.2 | 1,354.2 | 1,393.1 | 1,350 | 28,282 |
| September 05, 2025 | 1,333.2 | 1,362 | 1,362 | 1,396.9 | 1,323.1 | 82,499 |
| September 04, 2025 | 1,350.9 | 1,333.3 | 1,333.3 | 1,358.3 | 1,325 | 29,122 |
| September 03, 2025 | 1,304 | 1,349 | 1,349 | 1,360 | 1,300.2 | 59,634 |
| September 02, 2025 | 1,265 | 1,304 | 1,304 | 1,322 | 1,265 | 28,187 |
| September 01, 2025 | 1,271.3 | 1,275.6 | 1,275.6 | 1,293 | 1,246.5 | 20,079 |
| August 29, 2025 | 1,290 | 1,271.3 | 1,271.3 | 1,290 | 1,265 | 12,270 |
| August 28, 2025 | 1,295 | 1,277.2 | 1,277.2 | 1,295.1 | 1,270.1 | 12,202 |
| August 26, 2025 | 1,308 | 1,296.9 | 1,296.9 | 1,320 | 1,280.7 | 20,072 |
| August 25, 2025 | 1,300 | 1,297.3 | 1,297.3 | 1,310.4 | 1,289.6 | 18,742 |
| August 22, 2025 | 1,329.8 | 1,295 | 1,295 | 1,329.8 | 1,277.1 | 28,283 |
| August 21, 2025 | 1,299.9 | 1,318.9 | 1,318.9 | 1,330 | 1,296.1 | 80,066 |
| August 20, 2025 | 1,250 | 1,277.9 | 1,277.9 | 1,294 | 1,226.6 | 39,272 |
| August 19, 2025 | 1,223.1 | 1,234 | 1,234 | 1,245 | 1,223 | 17,821 |
| August 18, 2025 | 1,230.3 | 1,233 | 1,233 | 1,247 | 1,222.1 | 18,943 |
| August 14, 2025 | 1,244 | 1,230.3 | 1,230.3 | 1,249.8 | 1,225.5 | 12,561 |
| August 13, 2025 | 1,278.5 | 1,262.9 | 1,242.9 | 1,280.5 | 1,257.9 | 17,143 |
| August 12, 2025 | 1,246.4 | 1,263.4 | 1,243.39 | 1,288 | 1,240 | 11,477 |
| August 11, 2025 | 1,257.5 | 1,246.4 | 1,226.66 | 1,257.5 | 1,232.4 | 9,124 |
| August 08, 2025 | 1,263 | 1,240.4 | 1,220.76 | 1,269.8 | 1,235 | 10,898 |
| August 07, 2025 | 1,245 | 1,248.6 | 1,228.83 | 1,275 | 1,225.7 | 15,367 |
| August 06, 2025 | 1,250 | 1,248.5 | 1,228.73 | 1,257.9 | 1,241.8 | 7,122 |
| August 05, 2025 | 1,262.4 | 1,249.4 | 1,229.61 | 1,265.9 | 1,244 | 17,133 |
| August 04, 2025 | 1,262.8 | 1,256.6 | 1,236.7 | 1,274.9 | 1,236.7 | 10,830 |
| August 01, 2025 | 1,266.6 | 1,252.8 | 1,252.8 | 1,350 | 1,244.3 | 32,960 |
| July 31, 2025 | 1,282.6 | 1,259.8 | 1,259.8 | 1,289.5 | 1,256 | 27,414 |
| July 30, 2025 | 1,279.5 | 1,293.5 | 1,293.5 | 1,300 | 1,273.6 | 13,391 |
| July 29, 2025 | 1,280 | 1,274.3 | 1,274.3 | 1,281 | 1,262.1 | 18,032 |
| July 28, 2025 | 1,304 | 1,269.5 | 1,269.5 | 1,304 | 1,254 | 23,991 |
| July 25, 2025 | 1,291.1 | 1,292.1 | 1,292.1 | 1,300.9 | 1,288.9 | 15,891 |
| July 24, 2025 | 1,299.7 | 1,299.4 | 1,299.4 | 1,315 | 1,289.7 | 14,950 |
| July 23, 2025 | 1,299.7 | 1,289.5 | 1,289.5 | 1,302.9 | 1,282.1 | 43,753 |
| July 22, 2025 | 1,299.7 | 1,292.5 | 1,292.5 | 1,311 | 1,292 | 15,606 |
| July 21, 2025 | 1,304.3 | 1,293.4 | 1,293.4 | 1,304.4 | 1,289.9 | 32,457 |
| July 18, 2025 | 1,305.1 | 1,293.2 | 1,293.2 | 1,307.8 | 1,284 | 21,333 |
| July 17, 2025 | 1,339.9 | 1,305.1 | 1,305.1 | 1,352 | 1,292 | 46,462 |
| July 16, 2025 | 1,322.4 | 1,337.2 | 1,337.2 | 1,348.4 | 1,308.1 | 49,966 |
| July 15, 2025 | 1,295.6 | 1,322.4 | 1,322.4 | 1,344 | 1,291.8 | 28,970 |
| July 14, 2025 | 1,305 | 1,294.2 | 1,294.2 | 1,305 | 1,285 | 11,172 |
| July 11, 2025 | 1,300.4 | 1,294.6 | 1,294.6 | 1,310 | 1,291.8 | 28,675 |
| July 10, 2025 | 1,293 | 1,300.4 | 1,300.4 | 1,306 | 1,291.3 | 6,751 |
| July 09, 2025 | 1,291.2 | 1,297.5 | 1,297.5 | 1,305.6 | 1,291.2 | 12,543 |
| July 08, 2025 | 1,311.9 | 1,295 | 1,295 | 1,315 | 1,291.6 | 14,615 |
| July 07, 2025 | 1,318 | 1,297.1 | 1,297.1 | 1,318 | 1,292 | 8,458 |
| July 04, 2025 | 1,295 | 1,310 | 1,310 | 1,314.2 | 1,293.5 | 10,543 |