1,531.10
-10.2(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,557.8 | 1,531.1 | 1,531.1 | 1,569.9 | 1,475 | 295,654 |
| October 16, 2025 | 1,541 | 1,541.3 | 1,541.3 | 1,560 | 1,505 | 152,440 |
| October 15, 2025 | 1,476.1 | 1,537.3 | 1,537.3 | 1,553 | 1,475 | 239,657 |
| October 14, 2025 | 1,510.9 | 1,469.6 | 1,469.6 | 1,531 | 1,462.3 | 157,233 |
| October 13, 2025 | 1,500 | 1,494.5 | 1,494.5 | 1,505 | 1,462.2 | 138,103 |
| October 10, 2025 | 1,433.8 | 1,498.2 | 1,498.2 | 1,525 | 1,427.1 | 165,608 |
| October 09, 2025 | 1,419.2 | 1,431.1 | 1,431.1 | 1,435.5 | 1,410 | 71,723 |
| October 08, 2025 | 1,435 | 1,428.2 | 1,428.2 | 1,461.8 | 1,424 | 56,709 |
| October 07, 2025 | 1,475 | 1,446.8 | 1,446.8 | 1,477.4 | 1,442.2 | 70,584 |
| October 06, 2025 | 1,520 | 1,470.9 | 1,470.9 | 1,520 | 1,465.1 | 153,173 |
| October 03, 2025 | 1,435 | 1,500.4 | 1,500.4 | 1,510 | 1,422 | 224,379 |
| October 01, 2025 | 1,405.4 | 1,420 | 1,420 | 1,425 | 1,370 | 152,727 |
| September 30, 2025 | 1,412 | 1,394.1 | 1,394.1 | 1,427.9 | 1,374.8 | 107,365 |
| September 29, 2025 | 1,404.9 | 1,421.6 | 1,421.6 | 1,464.9 | 1,397 | 273,565 |
| September 26, 2025 | 1,436.2 | 1,404.9 | 1,404.9 | 1,450 | 1,392.8 | 98,100 |
| September 25, 2025 | 1,456 | 1,450.6 | 1,450.6 | 1,472.3 | 1,435.2 | 62,492 |
| September 24, 2025 | 1,421 | 1,464.5 | 1,464.5 | 1,489 | 1,421 | 156,646 |
| September 23, 2025 | 1,443.9 | 1,432.8 | 1,432.8 | 1,444 | 1,411.1 | 62,927 |
| September 22, 2025 | 1,415.7 | 1,425.2 | 1,425.2 | 1,437 | 1,404.5 | 61,452 |
| September 19, 2025 | 1,463.8 | 1,429.7 | 1,429.7 | 1,463.8 | 1,399.2 | 121,382 |
| September 18, 2025 | 1,420 | 1,448.6 | 1,448.6 | 1,459.9 | 1,397 | 148,281 |
| September 17, 2025 | 1,417.7 | 1,412.2 | 1,412.2 | 1,427.3 | 1,399.5 | 78,974 |
| September 16, 2025 | 1,380 | 1,399.5 | 1,399.5 | 1,432.1 | 1,364.4 | 179,679 |
| September 15, 2025 | 1,354.7 | 1,363.6 | 1,363.6 | 1,374.4 | 1,344.1 | 98,690 |
| September 12, 2025 | 1,335.5 | 1,353.8 | 1,353.8 | 1,362.7 | 1,335.5 | 46,945 |
| September 11, 2025 | 1,312.1 | 1,335 | 1,335 | 1,359 | 1,312.1 | 94,481 |
| September 10, 2025 | 1,340 | 1,351.4 | 1,351.4 | 1,359 | 1,330.4 | 58,965 |
| September 09, 2025 | 1,317 | 1,327.3 | 1,327.3 | 1,335.1 | 1,305 | 63,021 |
| September 08, 2025 | 1,355 | 1,317.5 | 1,317.5 | 1,361 | 1,302.9 | 122,008 |
| September 05, 2025 | 1,339.9 | 1,341.6 | 1,341.6 | 1,360.2 | 1,318.9 | 85,692 |
| September 04, 2025 | 1,377.9 | 1,324.9 | 1,324.9 | 1,377.9 | 1,320 | 104,887 |
| September 03, 2025 | 1,347 | 1,336.5 | 1,336.5 | 1,386 | 1,327.1 | 152,621 |
| September 02, 2025 | 1,330 | 1,331.8 | 1,331.8 | 1,357 | 1,312.1 | 85,351 |
| September 01, 2025 | 1,351.1 | 1,323.4 | 1,323.4 | 1,370 | 1,317.7 | 116,439 |
| August 29, 2025 | 1,378 | 1,355.3 | 1,355.3 | 1,385 | 1,348.3 | 66,189 |
| August 28, 2025 | 1,370 | 1,354.8 | 1,354.8 | 1,388.8 | 1,346 | 86,284 |
| August 26, 2025 | 1,403.9 | 1,371.9 | 1,371.9 | 1,405.5 | 1,362 | 101,915 |
| August 25, 2025 | 1,428.6 | 1,398.5 | 1,398.5 | 1,429.4 | 1,393.6 | 94,314 |
| August 22, 2025 | 1,398 | 1,414 | 1,414 | 1,429.8 | 1,394.5 | 69,822 |
| August 21, 2025 | 1,420 | 1,399.5 | 1,399.5 | 1,424.7 | 1,390.5 | 116,085 |
| August 20, 2025 | 1,403.2 | 1,407 | 1,406.4 | 1,444.9 | 1,385.6 | 175,582 |
| August 19, 2025 | 1,400.7 | 1,408.8 | 1,408.2 | 1,420.3 | 1,369 | 98,189 |
| August 18, 2025 | 1,384.9 | 1,389.8 | 1,389.8 | 1,417.8 | 1,381.1 | 93,116 |
| August 14, 2025 | 1,365 | 1,376.4 | 1,376.4 | 1,402.8 | 1,354 | 130,454 |
| August 13, 2025 | 1,363 | 1,353.7 | 1,353.7 | 1,374 | 1,345.1 | 80,627 |
| August 12, 2025 | 1,398 | 1,350.8 | 1,350.8 | 1,398 | 1,345.6 | 108,996 |
| August 11, 2025 | 1,399 | 1,384.2 | 1,384.2 | 1,410.6 | 1,363.2 | 117,174 |
| August 08, 2025 | 1,445.8 | 1,387.8 | 1,387.8 | 1,445.8 | 1,380 | 91,544 |
| August 07, 2025 | 1,400.7 | 1,432 | 1,432 | 1,440.9 | 1,382.1 | 136,709 |
| August 06, 2025 | 1,425.9 | 1,404.6 | 1,404.6 | 1,447.6 | 1,395.1 | 142,872 |
| August 05, 2025 | 1,457 | 1,421.8 | 1,421.8 | 1,487.9 | 1,414.1 | 154,805 |
| August 04, 2025 | 1,492 | 1,455.6 | 1,455.6 | 1,495.7 | 1,450 | 146,484 |
| August 01, 2025 | 1,524.5 | 1,487.2 | 1,487.2 | 1,540 | 1,475.1 | 258,449 |
| July 31, 2025 | 1,510 | 1,521.7 | 1,521.7 | 1,568 | 1,496.2 | 226,604 |
| July 30, 2025 | 1,557 | 1,528.4 | 1,528.4 | 1,595.2 | 1,514 | 368,357 |
| July 29, 2025 | 1,687 | 1,544.1 | 1,544.1 | 1,687 | 1,513.3 | 683,592 |
| July 28, 2025 | 1,646 | 1,687 | 1,687 | 1,760 | 1,637.5 | 2.29M |
| July 25, 2025 | 1,592.2 | 1,576.8 | 1,576.8 | 1,605 | 1,542.4 | 188,577 |
| July 24, 2025 | 1,591 | 1,592 | 1,592 | 1,633.5 | 1,581.1 | 191,018 |
| July 23, 2025 | 1,615 | 1,588.9 | 1,588.9 | 1,619.8 | 1,570.1 | 117,146 |