1,935.70
-4.1(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 1,969.9 | 1,939.8 | 1,939.8 | 1,969.9 | 1,934 | 803,556 |
| October 21, 2025 | 1,955 | 1,942.3 | 1,942.3 | 1,959.3 | 1,940.1 | 45,815 |
| October 20, 2025 | 1,954 | 1,943.8 | 1,943.8 | 1,964 | 1,936.9 | 883,027 |
| October 17, 2025 | 1,960 | 1,940 | 1,940 | 1,960 | 1,923.2 | 869,998 |
| October 16, 2025 | 1,955 | 1,951.2 | 1,951.2 | 1,955 | 1,935.6 | 375,071 |
| October 15, 2025 | 1,947 | 1,940.5 | 1,940.5 | 1,958.6 | 1,931.1 | 636,814 |
| October 14, 2025 | 1,961 | 1,937.3 | 1,937.3 | 1,976.9 | 1,932 | 751,565 |
| October 13, 2025 | 1,950.1 | 1,972.4 | 1,972.4 | 1,982.3 | 1,946.4 | 530,956 |
| October 10, 2025 | 1,957.6 | 1,959.3 | 1,959.3 | 1,985 | 1,931.7 | 855,550 |
| October 09, 2025 | 1,933 | 1,957.6 | 1,957.6 | 1,984.2 | 1,930.6 | 2.31M |
| October 08, 2025 | 1,932.7 | 1,905.6 | 1,905.6 | 1,942 | 1,901 | 556,107 |
| October 07, 2025 | 1,946 | 1,924.8 | 1,924.8 | 1,946.4 | 1,918.6 | 665,981 |
| October 06, 2025 | 1,950 | 1,937.3 | 1,937.3 | 1,972.9 | 1,929.2 | 1M |
| October 03, 2025 | 1,984.4 | 1,973.6 | 1,973.6 | 2,006.1 | 1,969.1 | 763,778 |
| October 01, 2025 | 1,917.4 | 1,981.3 | 1,981.3 | 1,990 | 1,917 | 2.12M |
| September 30, 2025 | 1,941 | 1,911.3 | 1,911.3 | 1,957.6 | 1,901.8 | 1.03M |
| September 29, 2025 | 1,925.6 | 1,933.2 | 1,933.2 | 1,958 | 1,920.2 | 1.51M |
| September 26, 2025 | 1,930.5 | 1,919.8 | 1,919.8 | 1,952.8 | 1,913.3 | 1.12M |
| September 25, 2025 | 2,020 | 1,963.5 | 1,963.5 | 2,040 | 1,959 | 1.38M |
| September 24, 2025 | 2,004.1 | 1,990.9 | 1,990.9 | 2,014.9 | 1,988 | 403,694 |
| September 23, 2025 | 2,017 | 2,007 | 2,007 | 2,020.1 | 1,998.3 | 454,836 |
| September 22, 2025 | 2,045.8 | 2,004.4 | 2,004.4 | 2,052.9 | 1,998.5 | 548,456 |
| September 19, 2025 | 2,052 | 2,055.6 | 2,055.6 | 2,061 | 2,041.5 | 712,388 |
| September 18, 2025 | 2,041.9 | 2,046.6 | 2,046.6 | 2,050 | 2,022.6 | 453,509 |
| September 17, 2025 | 2,030 | 2,031.2 | 2,031.2 | 2,057.8 | 2,015 | 672,304 |
| September 16, 2025 | 2,039 | 2,051.8 | 2,051.8 | 2,062.8 | 2,036.4 | 520,283 |
| September 15, 2025 | 2,043 | 2,046 | 2,046 | 2,048 | 2,018.1 | 594,998 |
| September 12, 2025 | 2,022 | 2,043.4 | 2,043.4 | 2,055 | 2,021.1 | 1.61M |
| September 11, 2025 | 1,982 | 1,988 | 1,988 | 2,016.8 | 1,974 | 565,708 |
| September 10, 2025 | 1,969 | 1,979.7 | 1,979.7 | 1,983.3 | 1,954.8 | 849,638 |
| September 09, 2025 | 1,937.1 | 1,957.3 | 1,957.3 | 1,964.5 | 1,934.7 | 486,792 |
| September 08, 2025 | 1,935 | 1,947.2 | 1,947.2 | 1,961.4 | 1,921.5 | 329,889 |
| September 05, 2025 | 1,941.9 | 1,943.9 | 1,943.9 | 1,970 | 1,932 | 319,959 |
| September 04, 2025 | 1,961 | 1,939.2 | 1,939.2 | 1,964.4 | 1,931.1 | 382,655 |
| September 03, 2025 | 1,899 | 1,951.1 | 1,951.1 | 1,953.8 | 1,875 | 607,223 |
| September 02, 2025 | 1,908 | 1,889.7 | 1,889.7 | 1,908 | 1,882.4 | 405,325 |
| September 01, 2025 | 1,887.1 | 1,898 | 1,898 | 1,928.1 | 1,887.1 | 481,952 |
| August 29, 2025 | 1,902.4 | 1,894.9 | 1,894.9 | 1,917.7 | 1,890 | 865,960 |
| August 28, 2025 | 1,930 | 1,902.4 | 1,902.4 | 1,934.1 | 1,893.1 | 503,381 |
| August 26, 2025 | 1,963.1 | 1,924.6 | 1,924.6 | 1,963.1 | 1,911 | 1.52M |
| August 25, 2025 | 1,984 | 1,966.3 | 1,966.3 | 1,985.9 | 1,959.3 | 322,362 |
| August 22, 2025 | 1,970 | 1,974.7 | 1,974.7 | 1,978.8 | 1,962.5 | 380,574 |
| August 21, 2025 | 1,942.2 | 1,962.5 | 1,962.5 | 1,969.7 | 1,932.1 | 1.13M |
| August 20, 2025 | 1,968.6 | 1,940.3 | 1,940.3 | 1,970 | 1,932.8 | 562,011 |
| August 19, 2025 | 1,972 | 1,968.6 | 1,968.6 | 1,986.1 | 1,962.1 | 475,802 |
| August 18, 2025 | 1,975 | 1,968.3 | 1,968.3 | 1,984.7 | 1,950.9 | 711,882 |
| August 14, 2025 | 1,990 | 1,961.6 | 1,961.6 | 2,009.8 | 1,957.7 | 859,101 |
| August 13, 2025 | 1,943.8 | 1,989.8 | 1,989.8 | 2,005.8 | 1,943.8 | 875,771 |
| August 12, 2025 | 1,937.6 | 1,943.8 | 1,943.8 | 1,960.7 | 1,932 | 1.09M |
| August 11, 2025 | 1,918 | 1,944.8 | 1,944.8 | 1,950.7 | 1,906.3 | 1.02M |
| August 08, 2025 | 1,933 | 1,918 | 1,918 | 1,939.2 | 1,912.2 | 1.16M |
| August 07, 2025 | 1,855.9 | 1,944.2 | 1,944.2 | 1,952.7 | 1,855 | 4.17M |
| August 06, 2025 | 1,908 | 1,851.8 | 1,851.8 | 1,908 | 1,836.8 | 2.74M |
| August 05, 2025 | 1,889 | 1,864.5 | 1,864.5 | 1,890.9 | 1,855.6 | 877,812 |
| August 04, 2025 | 1,883.9 | 1,882.2 | 1,882.2 | 1,899 | 1,857.1 | 515,426 |
| August 01, 2025 | 1,931 | 1,867.3 | 1,867.3 | 1,931 | 1,860.7 | 1.24M |
| July 31, 2025 | 1,935 | 1,929.1 | 1,929.1 | 1,969.8 | 1,924.3 | 1.11M |
| July 30, 2025 | 1,986 | 1,984.6 | 1,984.6 | 1,992.1 | 1,940 | 754,124 |
| July 29, 2025 | 1,954.9 | 1,984.6 | 1,984.6 | 1,987 | 1,947.7 | 907,495 |
| July 28, 2025 | 1,952 | 1,960.5 | 1,960.5 | 1,984 | 1,949 | 784,930 |