1,311.00
+3.4(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,331 | 1,307.6 | 1,307.6 | 1,333.3 | 1,299.9 | 12,567 |
| September 25, 2025 | 1,354 | 1,330.5 | 1,330.5 | 1,370.9 | 1,322.7 | 19,453 |
| September 24, 2025 | 1,382 | 1,361.8 | 1,361.8 | 1,399.9 | 1,353.3 | 13,150 |
| September 23, 2025 | 1,350 | 1,369.5 | 1,369.5 | 1,380 | 1,340.1 | 24,057 |
| September 22, 2025 | 1,380 | 1,354.2 | 1,354.2 | 1,380 | 1,349 | 24,662 |
| September 19, 2025 | 1,387.8 | 1,378 | 1,378 | 1,392 | 1,366 | 34,298 |
| September 18, 2025 | 1,429 | 1,387.7 | 1,387.7 | 1,429 | 1,379.1 | 36,876 |
| September 17, 2025 | 1,338 | 1,415.1 | 1,415.1 | 1,439.9 | 1,335.8 | 284,888 |
| September 16, 2025 | 1,310 | 1,335.8 | 1,335.8 | 1,344.7 | 1,310 | 32,678 |
| September 15, 2025 | 1,325 | 1,305.4 | 1,305.4 | 1,332.9 | 1,300.1 | 32,000 |
| September 12, 2025 | 1,324 | 1,313.8 | 1,313.8 | 1,335.9 | 1,309.8 | 10,211 |
| September 11, 2025 | 1,305 | 1,328.1 | 1,328.1 | 1,335.2 | 1,305 | 17,524 |
| September 10, 2025 | 1,308.8 | 1,315.1 | 1,315.1 | 1,334.4 | 1,308.7 | 23,440 |
| September 09, 2025 | 1,281 | 1,301.9 | 1,301.9 | 1,305 | 1,281 | 11,460 |
| September 08, 2025 | 1,310 | 1,287.6 | 1,287.6 | 1,311.9 | 1,286 | 24,740 |
| September 05, 2025 | 1,306 | 1,302 | 1,302 | 1,319.8 | 1,296.3 | 10,626 |
| September 04, 2025 | 1,322 | 1,300.5 | 1,300.5 | 1,329.1 | 1,290.2 | 24,523 |
| September 03, 2025 | 1,290.2 | 1,309.1 | 1,309.1 | 1,318 | 1,290.2 | 9,691 |
| September 02, 2025 | 1,282 | 1,300.8 | 1,300.8 | 1,307.5 | 1,280 | 23,464 |
| September 01, 2025 | 1,270.8 | 1,283.9 | 1,283.9 | 1,293.1 | 1,270.8 | 11,012 |
| August 29, 2025 | 1,270 | 1,275.2 | 1,275.2 | 1,290 | 1,270 | 15,026 |
| August 28, 2025 | 1,290.4 | 1,281.8 | 1,281.8 | 1,293.1 | 1,271.8 | 13,379 |
| August 26, 2025 | 1,295 | 1,296.6 | 1,296.6 | 1,302.9 | 1,291 | 5,494 |
| August 25, 2025 | 1,300 | 1,301.3 | 1,301.3 | 1,308.5 | 1,296.7 | 13,989 |
| August 22, 2025 | 1,320.2 | 1,302.4 | 1,302.4 | 1,326.6 | 1,299 | 21,936 |
| August 21, 2025 | 1,330 | 1,326.6 | 1,326.6 | 1,346 | 1,322.4 | 9,534 |
| August 20, 2025 | 1,340.5 | 1,336.6 | 1,336.6 | 1,357.2 | 1,327.2 | 15,395 |
| August 19, 2025 | 1,327.7 | 1,346.6 | 1,346.6 | 1,355.2 | 1,326 | 20,116 |
| August 18, 2025 | 1,288 | 1,328.1 | 1,328.1 | 1,335.9 | 1,288 | 25,647 |
| August 14, 2025 | 1,281.9 | 1,287.8 | 1,287.8 | 1,292 | 1,274.1 | 12,537 |
| August 13, 2025 | 1,251 | 1,274.3 | 1,274.3 | 1,299 | 1,251 | 36,475 |
| August 12, 2025 | 1,319.4 | 1,288.8 | 1,288.8 | 1,343 | 1,265 | 47,638 |
| August 11, 2025 | 1,317.9 | 1,319 | 1,319 | 1,326.7 | 1,299 | 11,637 |
| August 08, 2025 | 1,305 | 1,319.7 | 1,319.7 | 1,334.6 | 1,305 | 14,206 |
| August 07, 2025 | 1,326 | 1,315 | 1,315 | 1,347.5 | 1,300.4 | 27,655 |
| August 06, 2025 | 1,331 | 1,334.6 | 1,334.6 | 1,347.9 | 1,326.1 | 12,400 |
| August 05, 2025 | 1,347.5 | 1,339.4 | 1,339.4 | 1,364 | 1,331.2 | 13,048 |
| August 04, 2025 | 1,352 | 1,347.5 | 1,347.5 | 1,375 | 1,342 | 22,020 |
| August 01, 2025 | 1,370 | 1,364.4 | 1,364.4 | 1,392.1 | 1,360 | 13,212 |
| July 31, 2025 | 1,366.3 | 1,379 | 1,379 | 1,411.9 | 1,366.3 | 15,726 |
| July 30, 2025 | 1,393.6 | 1,405.3 | 1,405.3 | 1,415.8 | 1,392.1 | 11,227 |
| July 29, 2025 | 1,385.3 | 1,387.1 | 1,387.1 | 1,398.2 | 1,368 | 15,564 |
| July 28, 2025 | 1,423.5 | 1,381.2 | 1,381.2 | 1,428.8 | 1,373 | 19,954 |
| July 25, 2025 | 1,438 | 1,410 | 1,410 | 1,438 | 1,406.6 | 19,609 |
| July 24, 2025 | 1,453 | 1,437.9 | 1,437.9 | 1,455 | 1,430 | 18,012 |
| July 23, 2025 | 1,445.6 | 1,439.4 | 1,439.4 | 1,456.9 | 1,429.7 | 17,129 |
| July 22, 2025 | 1,465.9 | 1,445.6 | 1,445.6 | 1,466.5 | 1,442 | 14,215 |
| July 21, 2025 | 1,456 | 1,468.6 | 1,468.6 | 1,475 | 1,430 | 32,372 |
| July 18, 2025 | 1,485 | 1,461.9 | 1,461.9 | 1,486.5 | 1,453.7 | 16,746 |
| July 17, 2025 | 1,481 | 1,480.5 | 1,480.5 | 1,505.8 | 1,468.2 | 40,838 |
| July 16, 2025 | 1,471 | 1,474.7 | 1,474.7 | 1,496.9 | 1,470 | 24,454 |
| July 15, 2025 | 1,458.1 | 1,469.7 | 1,469.7 | 1,485 | 1,458.1 | 24,674 |
| July 14, 2025 | 1,466 | 1,456.3 | 1,456.3 | 1,475.9 | 1,452.5 | 16,155 |
| July 11, 2025 | 1,479.4 | 1,466 | 1,466 | 1,482 | 1,455 | 19,748 |
| July 10, 2025 | 1,494 | 1,479.4 | 1,479.4 | 1,501.9 | 1,473.5 | 21,448 |
| July 09, 2025 | 1,493.3 | 1,482.4 | 1,482.4 | 1,524.7 | 1,478.1 | 67,867 |
| July 08, 2025 | 1,465 | 1,493.3 | 1,493.3 | 1,496 | 1,455.2 | 63,178 |
| July 07, 2025 | 1,459.9 | 1,461.4 | 1,461.4 | 1,492 | 1,452.1 | 43,869 |
| July 04, 2025 | 1,440 | 1,448.6 | 1,448.6 | 1,462 | 1,430 | 21,241 |
| July 03, 2025 | 1,446.1 | 1,443.6 | 1,443.6 | 1,459.3 | 1,438.2 | 15,776 |