1,272.10
-27.3(-2.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,315.2 | 1,272.1 | 1,272.1 | 1,315.2 | 1,250 | 4,817 |
| September 26, 2025 | 1,373.5 | 1,299.4 | 1,299.4 | 1,375.9 | 1,281 | 8,478 |
| September 25, 2025 | 1,351 | 1,376.3 | 1,376.3 | 1,394.2 | 1,351 | 3,359 |
| September 24, 2025 | 1,344.2 | 1,378.6 | 1,378.6 | 1,421 | 1,330 | 15,515 |
| September 23, 2025 | 1,384.9 | 1,334.8 | 1,334.8 | 1,384.9 | 1,324.6 | 5,088 |
| September 22, 2025 | 1,343.8 | 1,336.7 | 1,336.7 | 1,395 | 1,320.1 | 6,682 |
| September 19, 2025 | 1,371.9 | 1,345.7 | 1,345.7 | 1,371.9 | 1,340 | 2,717 |
| September 18, 2025 | 1,330.9 | 1,351.6 | 1,351.6 | 1,369.5 | 1,320.3 | 7,689 |
| September 17, 2025 | 1,348.7 | 1,329.5 | 1,329.5 | 1,359.7 | 1,315 | 3,388 |
| September 16, 2025 | 1,309.9 | 1,348.7 | 1,348.7 | 1,364.4 | 1,292.2 | 13,292 |
| September 15, 2025 | 1,275 | 1,300.6 | 1,300.6 | 1,326.3 | 1,268.2 | 5,031 |
| September 12, 2025 | 1,281.8 | 1,280.2 | 1,280.2 | 1,298.4 | 1,269.3 | 2,087 |
| September 11, 2025 | 1,275 | 1,288.7 | 1,288.7 | 1,300 | 1,262.7 | 2,327 |
| September 10, 2025 | 1,275 | 1,277.7 | 1,277.7 | 1,300 | 1,271 | 3,114 |
| September 09, 2025 | 1,275 | 1,284.6 | 1,284.6 | 1,300 | 1,260.1 | 4,679 |
| September 08, 2025 | 1,260 | 1,273 | 1,273 | 1,282.8 | 1,255 | 3,258 |
| September 05, 2025 | 1,266.9 | 1,263.9 | 1,263.9 | 1,286.6 | 1,255.8 | 3,184 |
| September 04, 2025 | 1,312.2 | 1,290 | 1,290 | 1,312.2 | 1,275.2 | 3,847 |
| September 03, 2025 | 1,270 | 1,297 | 1,297 | 1,300.1 | 1,270 | 3,259 |
| September 02, 2025 | 1,292.7 | 1,270.4 | 1,270.4 | 1,307.9 | 1,265 | 3,713 |
| September 01, 2025 | 1,245.2 | 1,299.3 | 1,299.3 | 1,309.8 | 1,237.1 | 8,503 |
| August 29, 2025 | 1,243 | 1,259.2 | 1,259.2 | 1,300 | 1,212.1 | 3,738 |
| August 28, 2025 | 1,190 | 1,244.8 | 1,244.8 | 1,260 | 1,171.1 | 12,741 |
| August 26, 2025 | 1,213.3 | 1,194.2 | 1,194.2 | 1,213.3 | 1,192.7 | 1,415 |
| August 25, 2025 | 1,203 | 1,217.5 | 1,217.5 | 1,220 | 1,196.6 | 4,438 |
| August 22, 2025 | 1,225 | 1,209.8 | 1,209.8 | 1,254 | 1,201.1 | 8,445 |
| August 21, 2025 | 1,220 | 1,244.4 | 1,244.4 | 1,254 | 1,220 | 2,882 |
| August 20, 2025 | 1,254.9 | 1,232.3 | 1,232.3 | 1,254.9 | 1,222 | 1,792 |
| August 19, 2025 | 1,224 | 1,237.6 | 1,237.6 | 1,243 | 1,204.5 | 2,752 |
| August 18, 2025 | 1,244 | 1,219.1 | 1,219.1 | 1,244 | 1,207.1 | 8,620 |
| August 14, 2025 | 1,268 | 1,195.5 | 1,195.5 | 1,268 | 1,191.4 | 5,831 |
| August 13, 2025 | 1,210.8 | 1,258.5 | 1,258.5 | 1,266 | 1,196 | 20,730 |
| August 12, 2025 | 1,223.9 | 1,203.4 | 1,203.4 | 1,223.9 | 1,190.1 | 2,446 |
| August 11, 2025 | 1,183.1 | 1,208.3 | 1,208.3 | 1,226 | 1,165.1 | 9,815 |
| August 08, 2025 | 1,215 | 1,199.3 | 1,199.3 | 1,221.9 | 1,188.2 | 4,636 |
| August 07, 2025 | 1,235 | 1,215.6 | 1,215.6 | 1,242.2 | 1,173.1 | 15,661 |
| August 06, 2025 | 1,295 | 1,250.9 | 1,250.9 | 1,297.3 | 1,241 | 3,617 |
| August 05, 2025 | 1,296.6 | 1,281.4 | 1,281.4 | 1,300 | 1,258.2 | 6,835 |
| August 04, 2025 | 1,285.5 | 1,277.6 | 1,277.6 | 1,299.8 | 1,273.2 | 4,033 |
| August 01, 2025 | 1,305 | 1,285.5 | 1,285.5 | 1,307 | 1,272.1 | 5,343 |
| July 31, 2025 | 1,280.1 | 1,304.8 | 1,304.8 | 1,317 | 1,280.1 | 5,275 |
| July 30, 2025 | 1,314.5 | 1,292 | 1,292 | 1,325.1 | 1,290 | 4,681 |
| July 29, 2025 | 1,300.2 | 1,317 | 1,317 | 1,326.8 | 1,285 | 3,700 |
| July 28, 2025 | 1,337.1 | 1,313.3 | 1,313.3 | 1,338.8 | 1,269.9 | 9,626 |
| July 25, 2025 | 1,344.3 | 1,330.7 | 1,330.7 | 1,345.7 | 1,313.1 | 10,763 |
| July 24, 2025 | 1,308.4 | 1,333.6 | 1,333.6 | 1,370 | 1,308.4 | 24,492 |
| July 23, 2025 | 1,300 | 1,316.1 | 1,316.1 | 1,336.8 | 1,296.1 | 18,499 |
| July 22, 2025 | 1,281 | 1,308.4 | 1,308.4 | 1,339 | 1,279.9 | 36,040 |
| July 21, 2025 | 1,268.8 | 1,273.6 | 1,273.6 | 1,319 | 1,268 | 19,163 |
| July 18, 2025 | 1,290.4 | 1,268.8 | 1,268.8 | 1,302.8 | 1,252.1 | 10,136 |
| July 17, 2025 | 1,281.3 | 1,299.6 | 1,299.6 | 1,319.7 | 1,269.9 | 18,784 |
| July 16, 2025 | 1,282.5 | 1,271.7 | 1,271.7 | 1,321.9 | 1,265 | 24,066 |
| July 15, 2025 | 1,225.7 | 1,269.2 | 1,269.2 | 1,285 | 1,225.6 | 12,204 |
| July 14, 2025 | 1,221.3 | 1,213.2 | 1,213.2 | 1,224.8 | 1,205.1 | 3,551 |
| July 11, 2025 | 1,243 | 1,221.3 | 1,221.3 | 1,243 | 1,210.5 | 6,963 |
| July 10, 2025 | 1,208.8 | 1,233.3 | 1,233.3 | 1,255.2 | 1,208.8 | 7,586 |
| July 09, 2025 | 1,249.3 | 1,227.2 | 1,227.2 | 1,250.1 | 1,220 | 4,558 |
| July 08, 2025 | 1,252.6 | 1,236.9 | 1,236.9 | 1,273.8 | 1,211.8 | 11,561 |
| July 07, 2025 | 1,269.6 | 1,266.5 | 1,266.5 | 1,289.5 | 1,249.2 | 7,515 |
| July 04, 2025 | 1,256.8 | 1,250.8 | 1,250.8 | 1,277.5 | 1,237.3 | 8,283 |