1,336.30
+12.1(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,326.1 | 1,336.3 | 1,336.3 | 1,350 | 1,320 | 221,381 |
| October 23, 2025 | 1,356.4 | 1,324.2 | 1,324.2 | 1,361 | 1,321 | 217,849 |
| October 21, 2025 | 1,325.1 | 1,350.6 | 1,350.6 | 1,355 | 1,322.4 | 222,609 |
| October 20, 2025 | 1,337 | 1,320.7 | 1,320.7 | 1,343.1 | 1,315.1 | 161,102 |
| October 17, 2025 | 1,324 | 1,323.4 | 1,323.4 | 1,336.5 | 1,313.7 | 185,124 |
| October 16, 2025 | 1,347.6 | 1,322.6 | 1,322.6 | 1,352.3 | 1,315 | 423,343 |
| October 15, 2025 | 1,324 | 1,342.6 | 1,342.6 | 1,348.3 | 1,324 | 222,013 |
| October 14, 2025 | 1,324 | 1,323.4 | 1,323.4 | 1,331.9 | 1,306.6 | 289,799 |
| October 13, 2025 | 1,340.1 | 1,317.3 | 1,317.3 | 1,346.1 | 1,314 | 225,305 |
| October 10, 2025 | 1,351.4 | 1,344.2 | 1,344.2 | 1,361.5 | 1,336 | 285,993 |
| October 09, 2025 | 1,296 | 1,350.1 | 1,350.1 | 1,354.5 | 1,296 | 1.07M |
| October 08, 2025 | 1,318.8 | 1,295.9 | 1,295.9 | 1,318.8 | 1,290 | 385,040 |
| October 07, 2025 | 1,310 | 1,311.4 | 1,311.4 | 1,315 | 1,295 | 185,830 |
| October 06, 2025 | 1,320 | 1,311.6 | 1,311.6 | 1,332.6 | 1,303 | 404,957 |
| October 03, 2025 | 1,241.5 | 1,312.3 | 1,312.3 | 1,325 | 1,237.4 | 708,960 |
| October 01, 2025 | 1,221 | 1,235.9 | 1,235.9 | 1,247.1 | 1,210 | 237,883 |
| September 30, 2025 | 1,258 | 1,225 | 1,225 | 1,284 | 1,201.3 | 647,501 |
| September 29, 2025 | 1,231.2 | 1,256 | 1,256 | 1,269 | 1,231.2 | 203,114 |
| September 26, 2025 | 1,275.1 | 1,246 | 1,246 | 1,276.6 | 1,235 | 237,409 |
| September 25, 2025 | 1,305 | 1,276.6 | 1,276.6 | 1,343.2 | 1,270 | 260,638 |
| September 24, 2025 | 1,328 | 1,302.8 | 1,302.8 | 1,328 | 1,301 | 133,347 |
| September 23, 2025 | 1,310 | 1,318 | 1,318 | 1,325 | 1,306.1 | 156,518 |
| September 22, 2025 | 1,335.9 | 1,313.3 | 1,313.3 | 1,338.5 | 1,307 | 210,045 |
| September 19, 2025 | 1,335 | 1,328.5 | 1,328.5 | 1,345 | 1,316.7 | 216,714 |
| September 18, 2025 | 1,340.1 | 1,333.5 | 1,333.5 | 1,352.9 | 1,326.1 | 237,121 |
| September 17, 2025 | 1,319 | 1,340.3 | 1,340.3 | 1,345.3 | 1,308.5 | 338,800 |
| September 16, 2025 | 1,325 | 1,313.7 | 1,313.7 | 1,333.9 | 1,305.1 | 152,481 |
| September 15, 2025 | 1,301 | 1,322.4 | 1,322.4 | 1,326.6 | 1,282 | 291,712 |
| September 12, 2025 | 1,305.7 | 1,296.5 | 1,296.5 | 1,312 | 1,290 | 190,355 |
| September 11, 2025 | 1,315 | 1,303 | 1,303 | 1,321.4 | 1,301.1 | 129,870 |
| September 10, 2025 | 1,330 | 1,314.7 | 1,314.7 | 1,335 | 1,307.9 | 217,586 |
| September 09, 2025 | 1,297.5 | 1,316.1 | 1,316.1 | 1,331.7 | 1,288 | 409,516 |
| September 08, 2025 | 1,294.1 | 1,302.9 | 1,302.9 | 1,332.8 | 1,293.7 | 231,717 |
| September 05, 2025 | 1,297 | 1,293.4 | 1,293.4 | 1,308.6 | 1,283.7 | 146,314 |
| September 04, 2025 | 1,343.5 | 1,298.2 | 1,298.2 | 1,365 | 1,292.5 | 243,096 |
| September 03, 2025 | 1,326.1 | 1,336.9 | 1,336.9 | 1,363 | 1,326 | 298,733 |
| September 02, 2025 | 1,330 | 1,318 | 1,318 | 1,338.8 | 1,310.4 | 176,407 |
| September 01, 2025 | 1,292.3 | 1,328 | 1,328 | 1,333 | 1,286.3 | 332,566 |
| August 29, 2025 | 1,313.9 | 1,288.8 | 1,288.8 | 1,318 | 1,284.6 | 243,764 |
| August 28, 2025 | 1,300.1 | 1,306.5 | 1,306.5 | 1,320 | 1,292 | 304,152 |
| August 26, 2025 | 1,341 | 1,308.5 | 1,308.5 | 1,352.9 | 1,305 | 227,384 |
| August 25, 2025 | 1,360.1 | 1,340.9 | 1,340.9 | 1,379 | 1,336.1 | 283,994 |
| August 22, 2025 | 1,388.1 | 1,353.7 | 1,353.7 | 1,394.7 | 1,350 | 292,827 |
| August 21, 2025 | 1,418.1 | 1,392.6 | 1,392.6 | 1,421.8 | 1,378 | 306,819 |
| August 20, 2025 | 1,421 | 1,417 | 1,417 | 1,446.2 | 1,404.2 | 659,045 |
| August 19, 2025 | 1,379.3 | 1,397.2 | 1,397.2 | 1,407.8 | 1,373.8 | 295,356 |
| August 18, 2025 | 1,415.1 | 1,379.3 | 1,379.3 | 1,420 | 1,353 | 398,187 |
| August 14, 2025 | 1,421 | 1,398.7 | 1,398.7 | 1,421 | 1,386.7 | 254,882 |
| August 13, 2025 | 1,400 | 1,412.7 | 1,412.7 | 1,477 | 1,398.6 | 756,107 |
| August 12, 2025 | 1,392 | 1,380.8 | 1,380.8 | 1,421 | 1,375.1 | 196,482 |
| August 11, 2025 | 1,394.2 | 1,389.9 | 1,389.9 | 1,414 | 1,357 | 348,587 |
| August 08, 2025 | 1,432.9 | 1,400.3 | 1,400.3 | 1,440 | 1,386 | 190,207 |
| August 07, 2025 | 1,450.1 | 1,430.7 | 1,430.7 | 1,451.4 | 1,409.4 | 202,441 |
| August 06, 2025 | 1,460 | 1,455.9 | 1,455.9 | 1,464.5 | 1,427.6 | 212,448 |
| August 05, 2025 | 1,474.1 | 1,451.1 | 1,451.1 | 1,486.9 | 1,432.9 | 202,814 |
| August 04, 2025 | 1,450.4 | 1,474.9 | 1,474.9 | 1,480 | 1,450.4 | 112,503 |
| August 01, 2025 | 1,497 | 1,445.6 | 1,445.6 | 1,500.8 | 1,423.6 | 297,168 |
| July 31, 2025 | 1,500 | 1,504.7 | 1,504.7 | 1,529.9 | 1,474.6 | 448,451 |
| July 30, 2025 | 1,490.8 | 1,518.2 | 1,518.2 | 1,525 | 1,486 | 273,783 |
| July 29, 2025 | 1,468.2 | 1,484.1 | 1,484.1 | 1,496.6 | 1,451 | 354,952 |