1,183.20
-4.6(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,180 | 1,183.2 | 1,183.2 | 1,191.7 | 1,155 | 93,194 |
| October 16, 2025 | 1,174 | 1,187.8 | 1,187.8 | 1,218 | 1,164 | 224,964 |
| October 15, 2025 | 1,143 | 1,168.7 | 1,168.7 | 1,174 | 1,125.3 | 186,193 |
| October 14, 2025 | 1,180 | 1,139.6 | 1,139.6 | 1,201.7 | 1,121.1 | 149,498 |
| October 13, 2025 | 1,169 | 1,179.6 | 1,179.6 | 1,246.9 | 1,160 | 420,531 |
| October 10, 2025 | 1,196.8 | 1,163 | 1,163 | 1,204.9 | 1,142.2 | 147,273 |
| October 09, 2025 | 1,233.9 | 1,190.9 | 1,190.9 | 1,239 | 1,185 | 163,422 |
| October 08, 2025 | 1,251 | 1,233.9 | 1,233.9 | 1,287.3 | 1,226.4 | 150,664 |
| October 07, 2025 | 1,275.2 | 1,258.6 | 1,258.6 | 1,303.4 | 1,233.1 | 178,317 |
| October 06, 2025 | 1,319 | 1,264.7 | 1,264.7 | 1,319 | 1,252.4 | 182,938 |
| October 03, 2025 | 1,336.5 | 1,302.6 | 1,302.6 | 1,336.5 | 1,291 | 162,095 |
| October 01, 2025 | 1,252.2 | 1,318.1 | 1,318.1 | 1,330 | 1,223.1 | 255,946 |
| September 30, 2025 | 1,320 | 1,249.8 | 1,249.8 | 1,320 | 1,236.5 | 311,525 |
| September 29, 2025 | 1,324.5 | 1,322.7 | 1,322.7 | 1,337.9 | 1,260 | 718,423 |
| September 26, 2025 | 1,285 | 1,298.5 | 1,298.5 | 1,320.9 | 1,260 | 422,677 |
| September 25, 2025 | 1,260 | 1,280.1 | 1,280.1 | 1,290.7 | 1,232.6 | 392,187 |
| September 24, 2025 | 1,193 | 1,258.4 | 1,258.4 | 1,294 | 1,176.4 | 1.3M |
| September 23, 2025 | 1,102.8 | 1,176.4 | 1,176.4 | 1,196 | 1,102.8 | 436,597 |
| September 22, 2025 | 1,117.6 | 1,102.7 | 1,102.7 | 1,140 | 1,097 | 63,440 |
| September 19, 2025 | 1,106 | 1,117.6 | 1,117.6 | 1,122 | 1,094.8 | 48,563 |
| September 18, 2025 | 1,122 | 1,109.4 | 1,109.4 | 1,154.9 | 1,101.7 | 121,596 |
| September 17, 2025 | 1,089.6 | 1,112.9 | 1,112.9 | 1,124 | 1,083.2 | 75,227 |
| September 16, 2025 | 1,110 | 1,089.6 | 1,089.6 | 1,110 | 1,084.9 | 48,720 |
| September 15, 2025 | 1,082 | 1,103.7 | 1,103.7 | 1,115.7 | 1,082 | 62,772 |
| September 12, 2025 | 1,080 | 1,093.3 | 1,093.3 | 1,110 | 1,064.1 | 85,027 |
| September 11, 2025 | 1,115.8 | 1,072.1 | 1,072.1 | 1,119.7 | 1,061.1 | 148,743 |
| September 10, 2025 | 1,150 | 1,115.8 | 1,115.8 | 1,154.8 | 1,103.9 | 68,526 |
| September 09, 2025 | 1,146 | 1,139 | 1,139 | 1,158 | 1,128.1 | 64,452 |
| September 08, 2025 | 1,074.9 | 1,147.6 | 1,147.6 | 1,175.5 | 1,056.8 | 247,899 |
| September 05, 2025 | 1,065.4 | 1,068.7 | 1,068.7 | 1,094.4 | 1,024.6 | 165,048 |
| September 04, 2025 | 1,092.6 | 1,059.3 | 1,059.3 | 1,128.6 | 1,050 | 222,520 |
| September 03, 2025 | 1,132 | 1,048 | 1,048 | 1,143.1 | 1,040.1 | 329,873 |
| September 02, 2025 | 1,246.1 | 1,126.3 | 1,126.3 | 1,250.5 | 1,116.9 | 280,595 |
| September 01, 2025 | 1,180.5 | 1,240.9 | 1,240.9 | 1,250 | 1,180.5 | 285,698 |
| August 29, 2025 | 1,122 | 1,174.7 | 1,174.7 | 1,200 | 1,102.1 | 241,450 |
| August 28, 2025 | 1,125 | 1,119.4 | 1,119.4 | 1,136.7 | 1,106 | 71,734 |
| August 26, 2025 | 1,139.9 | 1,136.8 | 1,136.8 | 1,205 | 1,088.2 | 1.01M |
| August 25, 2025 | 1,165 | 1,139 | 1,139 | 1,165.1 | 1,120.1 | 89,202 |
| August 22, 2025 | 1,136.6 | 1,142.2 | 1,142.2 | 1,164 | 1,132.2 | 100,549 |
| August 21, 2025 | 1,162.4 | 1,142.4 | 1,142.4 | 1,177.2 | 1,113.6 | 127,098 |
| August 20, 2025 | 1,150.8 | 1,162.3 | 1,162.3 | 1,183 | 1,145 | 177,738 |
| August 19, 2025 | 1,085.1 | 1,134.3 | 1,134.3 | 1,145 | 1,070.1 | 176,502 |
| August 18, 2025 | 1,059.2 | 1,100.3 | 1,100.3 | 1,105.1 | 1,027.1 | 255,607 |
| August 14, 2025 | 1,014 | 1,004.7 | 1,004.7 | 1,050.3 | 999.9 | 77,008 |
| August 13, 2025 | 1,026.2 | 1,012 | 1,012 | 1,044.3 | 1,008 | 81,515 |
| August 12, 2025 | 1,056 | 1,023.6 | 1,023.6 | 1,062.4 | 1,007.5 | 114,619 |
| August 11, 2025 | 992.2 | 1,043.3 | 1,043.3 | 1,071.8 | 990 | 314,477 |
| August 08, 2025 | 1,039.1 | 992 | 992 | 1,040.1 | 954.1 | 445,764 |
| August 07, 2025 | 1,209.9 | 1,039.1 | 1,039.1 | 1,220.7 | 1,034.5 | 452,784 |
| August 06, 2025 | 1,210 | 1,154.9 | 1,154.9 | 1,254 | 1,140 | 183,235 |
| August 05, 2025 | 1,154.9 | 1,196.6 | 1,196.6 | 1,204 | 1,151.3 | 202,763 |
| August 04, 2025 | 1,080 | 1,148 | 1,148 | 1,151 | 1,080 | 144,349 |
| August 01, 2025 | 1,095.4 | 1,089 | 1,089 | 1,123.3 | 1,048 | 128,917 |
| July 31, 2025 | 1,089.9 | 1,101.9 | 1,101.9 | 1,134 | 1,040.7 | 208,408 |
| July 30, 2025 | 1,065 | 1,112 | 1,112 | 1,130.9 | 1,061.1 | 126,298 |
| July 29, 2025 | 1,039 | 1,072.6 | 1,072.6 | 1,077 | 1,032.6 | 82,835 |
| July 28, 2025 | 1,025 | 1,040.4 | 1,040.4 | 1,070 | 1,001.1 | 89,855 |
| July 25, 2025 | 1,071 | 1,037.4 | 1,037.4 | 1,071 | 1,011 | 201,199 |
| July 24, 2025 | 1,140.9 | 1,090 | 1,090 | 1,150 | 1,031 | 333,385 |
| July 23, 2025 | 1,141.5 | 1,140.9 | 1,140.9 | 1,153 | 1,135 | 58,047 |