1,077.40
-22.7(-2.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,101 | 1,077.4 | 1,077.4 | 1,101.1 | 1,075 | 26,863 |
| October 16, 2025 | 1,110 | 1,100.1 | 1,100.1 | 1,118.8 | 1,091.2 | 38,001 |
| October 15, 2025 | 1,105 | 1,106.8 | 1,106.8 | 1,114.8 | 1,097.3 | 19,456 |
| October 14, 2025 | 1,114 | 1,103.6 | 1,103.6 | 1,145 | 1,101 | 27,542 |
| October 13, 2025 | 1,121.5 | 1,108.4 | 1,108.4 | 1,121.5 | 1,104.5 | 43,874 |
| October 10, 2025 | 1,153.4 | 1,124.8 | 1,124.8 | 1,167.2 | 1,106.5 | 39,958 |
| October 09, 2025 | 1,140 | 1,153.4 | 1,153.4 | 1,184 | 1,123 | 75,948 |
| October 08, 2025 | 1,146 | 1,119 | 1,119 | 1,147.1 | 1,116.1 | 23,762 |
| October 07, 2025 | 1,171 | 1,139.7 | 1,139.7 | 1,171.5 | 1,132.3 | 21,279 |
| October 06, 2025 | 1,185 | 1,160.6 | 1,160.6 | 1,188.8 | 1,155 | 35,923 |
| October 03, 2025 | 1,125 | 1,173.6 | 1,173.6 | 1,178.9 | 1,123.4 | 58,368 |
| October 01, 2025 | 1,101 | 1,122.8 | 1,122.8 | 1,127.4 | 1,101 | 21,280 |
| September 30, 2025 | 1,110 | 1,099.2 | 1,099.2 | 1,113 | 1,088.9 | 18,788 |
| September 29, 2025 | 1,112 | 1,100.8 | 1,100.8 | 1,119.9 | 1,098.9 | 13,389 |
| September 26, 2025 | 1,126.9 | 1,112 | 1,112 | 1,147.7 | 1,103.6 | 32,650 |
| September 25, 2025 | 1,156 | 1,139.9 | 1,139.9 | 1,177.6 | 1,130.2 | 37,738 |
| September 24, 2025 | 1,141.9 | 1,155 | 1,155 | 1,192 | 1,132 | 28,691 |
| September 23, 2025 | 1,143.8 | 1,137.4 | 1,137.4 | 1,152.5 | 1,124 | 26,995 |
| September 22, 2025 | 1,169 | 1,143.8 | 1,143.8 | 1,174.2 | 1,140 | 33,336 |
| September 19, 2025 | 1,187 | 1,170.2 | 1,170.2 | 1,187.1 | 1,163.1 | 24,709 |
| September 18, 2025 | 1,190.8 | 1,187 | 1,181 | 1,205 | 1,182.1 | 69,377 |
| September 17, 2025 | 1,159.4 | 1,180.2 | 1,174.23 | 1,189 | 1,140.2 | 133,712 |
| September 16, 2025 | 1,156.3 | 1,149.8 | 1,149.8 | 1,170.9 | 1,134.6 | 24,154 |
| September 15, 2025 | 1,123.5 | 1,147.9 | 1,147.9 | 1,174 | 1,117.6 | 84,008 |
| September 12, 2025 | 1,135 | 1,113 | 1,113 | 1,144.9 | 1,104.1 | 21,944 |
| September 11, 2025 | 1,131 | 1,131.4 | 1,131.4 | 1,142.1 | 1,123.4 | 34,837 |
| September 10, 2025 | 1,096.9 | 1,119.6 | 1,119.6 | 1,135 | 1,093.6 | 51,294 |
| September 09, 2025 | 1,109.3 | 1,095.6 | 1,095.6 | 1,120 | 1,085 | 14,490 |
| September 08, 2025 | 1,102.5 | 1,109.3 | 1,109.3 | 1,119 | 1,100.1 | 26,478 |
| September 05, 2025 | 1,081.1 | 1,092.6 | 1,092.6 | 1,094.4 | 1,078.9 | 10,579 |
| September 04, 2025 | 1,085 | 1,080.4 | 1,080.4 | 1,126.6 | 1,072.4 | 74,910 |
| September 03, 2025 | 1,069 | 1,095.9 | 1,095.9 | 1,099.8 | 1,063.5 | 34,613 |
| September 02, 2025 | 1,058 | 1,057.5 | 1,057.5 | 1,078 | 1,051.7 | 16,745 |
| September 01, 2025 | 1,033 | 1,050.1 | 1,050.1 | 1,060.7 | 1,030 | 19,291 |
| August 29, 2025 | 1,045 | 1,041.4 | 1,041.4 | 1,051.7 | 1,032.2 | 19,832 |
| August 28, 2025 | 1,045 | 1,042.6 | 1,042.6 | 1,082.3 | 1,033.2 | 81,656 |
| August 26, 2025 | 1,072.2 | 1,060.9 | 1,060.9 | 1,091.4 | 1,052.7 | 22,419 |
| August 25, 2025 | 1,087 | 1,080.7 | 1,080.7 | 1,104.3 | 1,075 | 12,057 |
| August 22, 2025 | 1,088 | 1,087 | 1,087 | 1,099.8 | 1,078 | 16,271 |
| August 21, 2025 | 1,097 | 1,092.4 | 1,092.4 | 1,108 | 1,090 | 16,278 |
| August 20, 2025 | 1,102.9 | 1,095.8 | 1,095.8 | 1,110.2 | 1,090.1 | 15,360 |
| August 19, 2025 | 1,112 | 1,102.6 | 1,102.6 | 1,117.9 | 1,095.1 | 23,659 |
| August 18, 2025 | 1,120.5 | 1,110.1 | 1,110.1 | 1,130.8 | 1,106 | 28,335 |
| August 14, 2025 | 1,088.7 | 1,105.4 | 1,105.4 | 1,143.9 | 1,088.7 | 153,553 |
| August 13, 2025 | 1,067.5 | 1,072.6 | 1,072.6 | 1,082 | 1,061.4 | 26,096 |
| August 12, 2025 | 1,060.7 | 1,059.6 | 1,059.6 | 1,067.9 | 1,055.8 | 10,175 |
| August 11, 2025 | 1,050 | 1,060.7 | 1,060.7 | 1,068.4 | 1,044 | 15,202 |
| August 08, 2025 | 1,064 | 1,056 | 1,056 | 1,071 | 1,051 | 11,416 |
| August 07, 2025 | 1,060 | 1,056.2 | 1,056.2 | 1,064.7 | 1,045 | 16,146 |
| August 06, 2025 | 1,081.7 | 1,058.2 | 1,058.2 | 1,092 | 1,053 | 25,557 |
| August 05, 2025 | 1,099.1 | 1,073.1 | 1,073.1 | 1,104.9 | 1,071.2 | 24,733 |
| August 04, 2025 | 1,080 | 1,099.1 | 1,099.1 | 1,108.4 | 1,080 | 12,049 |
| August 01, 2025 | 1,108 | 1,082.8 | 1,082.8 | 1,111.1 | 1,080 | 24,189 |
| July 31, 2025 | 1,102.2 | 1,102.4 | 1,102.4 | 1,117.6 | 1,096.2 | 19,118 |
| July 30, 2025 | 1,102.4 | 1,107.2 | 1,107.2 | 1,133 | 1,102.4 | 17,656 |
| July 29, 2025 | 1,096.3 | 1,113.5 | 1,113.5 | 1,121.9 | 1,091 | 24,605 |
| July 28, 2025 | 1,148.5 | 1,108.4 | 1,108.4 | 1,150 | 1,102.4 | 27,162 |
| July 25, 2025 | 1,160 | 1,139.6 | 1,139.6 | 1,164.9 | 1,125.7 | 30,994 |
| July 24, 2025 | 1,168.8 | 1,163.2 | 1,163.2 | 1,184.4 | 1,157.7 | 55,044 |
| July 23, 2025 | 1,136.2 | 1,166.5 | 1,166.5 | 1,180 | 1,125 | 85,966 |