1,141.10
-8.3(-0.72%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,149.4 | 1,141.1 | 1,141.1 | 1,157.9 | 1,136.1 | 1.19M |
September 25, 2025 | 1,179.4 | 1,149.4 | 1,149.4 | 1,181.4 | 1,145 | 985,809 |
September 24, 2025 | 1,205.4 | 1,179.4 | 1,179.4 | 1,207.2 | 1,175 | 647,426 |
September 23, 2025 | 1,212.3 | 1,205.4 | 1,205.4 | 1,217.7 | 1,194.4 | 916,013 |
September 22, 2025 | 1,220 | 1,212.3 | 1,212.3 | 1,229 | 1,206.2 | 1.04M |
September 19, 2025 | 1,212.1 | 1,216.1 | 1,216.1 | 1,223 | 1,199.1 | 1.15M |
September 18, 2025 | 1,200 | 1,204.7 | 1,204.7 | 1,216.9 | 1,198 | 1.59M |
September 17, 2025 | 1,206 | 1,204.6 | 1,204.6 | 1,210.3 | 1,194.2 | 1.32M |
September 16, 2025 | 1,187.8 | 1,200.7 | 1,200.7 | 1,211.4 | 1,182.7 | 1.04M |
September 15, 2025 | 1,174.1 | 1,187.8 | 1,187.8 | 1,201 | 1,159.6 | 1.82M |
September 12, 2025 | 1,214.5 | 1,168.3 | 1,168.3 | 1,217.2 | 1,161.1 | 3.5M |
September 11, 2025 | 1,186.4 | 1,179.6 | 1,179.6 | 1,187.6 | 1,173 | 375,287 |
September 10, 2025 | 1,176.9 | 1,181.6 | 1,181.6 | 1,193 | 1,172.4 | 881,354 |
September 09, 2025 | 1,186 | 1,172.4 | 1,172.4 | 1,186 | 1,170.4 | 382,723 |
September 08, 2025 | 1,187.9 | 1,181.6 | 1,181.6 | 1,192 | 1,177.2 | 308,692 |
September 05, 2025 | 1,192 | 1,174.9 | 1,174.9 | 1,207.3 | 1,168 | 638,996 |
September 04, 2025 | 1,220 | 1,192 | 1,192 | 1,226.4 | 1,183.5 | 1.12M |
September 03, 2025 | 1,194.6 | 1,201.4 | 1,201.4 | 1,205 | 1,191.6 | 731,127 |
September 02, 2025 | 1,213.5 | 1,194.6 | 1,194.6 | 1,216.7 | 1,188.6 | 927,690 |
September 01, 2025 | 1,180 | 1,207.2 | 1,207.2 | 1,210.7 | 1,180 | 356,624 |
August 29, 2025 | 1,200 | 1,192.3 | 1,192.3 | 1,216.2 | 1,182.6 | 1.01M |
August 28, 2025 | 1,239 | 1,208.2 | 1,208.2 | 1,247.7 | 1,205.1 | 1.04M |
August 26, 2025 | 1,265.2 | 1,236.8 | 1,236.8 | 1,268.9 | 1,229.1 | 1.15M |
August 25, 2025 | 1,266.8 | 1,264.4 | 1,264.4 | 1,284.9 | 1,262 | 881,356 |
August 22, 2025 | 1,293.6 | 1,261 | 1,261 | 1,301 | 1,260 | 789,131 |
August 21, 2025 | 1,313 | 1,293.6 | 1,289.35 | 1,327.6 | 1,290.5 | 1.54M |
August 20, 2025 | 1,259.4 | 1,300 | 1,295.73 | 1,302.4 | 1,254 | 1.94M |
August 19, 2025 | 1,254.9 | 1,257.8 | 1,253.67 | 1,260 | 1,226.1 | 1.11M |
August 18, 2025 | 1,248 | 1,247 | 1,247 | 1,269.9 | 1,238 | 2.18M |
August 14, 2025 | 1,229.9 | 1,231.6 | 1,231.6 | 1,239.9 | 1,228.2 | 1.51M |
August 13, 2025 | 1,214.2 | 1,225.8 | 1,225.8 | 1,230.7 | 1,214.2 | 964,805 |
August 12, 2025 | 1,225 | 1,214.2 | 1,214.2 | 1,233.5 | 1,210.9 | 673,722 |
August 11, 2025 | 1,209 | 1,224.9 | 1,224.9 | 1,227.9 | 1,198.1 | 642,421 |
August 08, 2025 | 1,221.8 | 1,202.6 | 1,202.6 | 1,231.8 | 1,196 | 587,784 |
August 07, 2025 | 1,210 | 1,222.4 | 1,222.4 | 1,235 | 1,201.5 | 967,289 |
August 06, 2025 | 1,236.9 | 1,227.5 | 1,227.5 | 1,246.4 | 1,208.6 | 1.18M |
August 05, 2025 | 1,246 | 1,234 | 1,234 | 1,247.1 | 1,222 | 538,727 |
August 04, 2025 | 1,214.3 | 1,244 | 1,244 | 1,246.6 | 1,203 | 630,565 |
August 01, 2025 | 1,237 | 1,206 | 1,206 | 1,242.3 | 1,203 | 609,768 |
July 31, 2025 | 1,218 | 1,231.6 | 1,231.6 | 1,252.3 | 1,216.1 | 1.65M |
July 30, 2025 | 1,246.6 | 1,238.2 | 1,238.2 | 1,255.5 | 1,232.5 | 1.2M |
July 29, 2025 | 1,211.1 | 1,246.5 | 1,246.5 | 1,256 | 1,211.1 | 4.14M |
July 28, 2025 | 1,280 | 1,203.2 | 1,203.2 | 1,284 | 1,190.6 | 7.2M |
July 25, 2025 | 1,317.6 | 1,279.4 | 1,279.4 | 1,319.5 | 1,275.1 | 2.66M |
July 24, 2025 | 1,336 | 1,326.1 | 1,326.1 | 1,337 | 1,304.3 | 1.32M |
July 23, 2025 | 1,400 | 1,334 | 1,334 | 1,404 | 1,330.1 | 17.78M |
July 22, 2025 | 1,461.5 | 1,442.3 | 1,442.3 | 1,461.5 | 1,434 | 371,182 |
July 21, 2025 | 1,443.4 | 1,448.7 | 1,448.7 | 1,451 | 1,431 | 319,633 |
July 18, 2025 | 1,447 | 1,444.9 | 1,444.9 | 1,458.7 | 1,441.1 | 802,767 |
July 17, 2025 | 1,446.8 | 1,440.4 | 1,440.4 | 1,455 | 1,433.2 | 1.04M |
July 16, 2025 | 1,434 | 1,440.2 | 1,440.2 | 1,449.5 | 1,431.2 | 694,775 |
July 15, 2025 | 1,426.7 | 1,434 | 1,434 | 1,439.9 | 1,416.3 | 732,457 |
July 14, 2025 | 1,400.1 | 1,419.7 | 1,419.7 | 1,423.2 | 1,387 | 534,480 |
July 11, 2025 | 1,411.8 | 1,400.1 | 1,400.1 | 1,422 | 1,393 | 1.14M |
July 10, 2025 | 1,386 | 1,411.8 | 1,411.8 | 1,413.9 | 1,383 | 657,475 |
July 09, 2025 | 1,370 | 1,390.1 | 1,390.1 | 1,397.3 | 1,360.7 | 1.06M |
July 08, 2025 | 1,385 | 1,374.9 | 1,374.9 | 1,389.3 | 1,352 | 964,835 |
July 07, 2025 | 1,366 | 1,377.3 | 1,377.3 | 1,384.4 | 1,359 | 442,561 |
July 04, 2025 | 1,371 | 1,368.1 | 1,368.1 | 1,382 | 1,354.3 | 425,688 |
July 03, 2025 | 1,399 | 1,368.9 | 1,368.9 | 1,406.3 | 1,365.9 | 668,346 |