2,436.30
-53.2(-2.14%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,509.9 | 2,436.3 | 2,436.3 | 2,509.9 | 2,421.9 | 67,656 |
September 04, 2025 | 2,590 | 2,489.5 | 2,489.5 | 2,590 | 2,480 | 60,290 |
September 03, 2025 | 2,591 | 2,577.1 | 2,577.1 | 2,609.9 | 2,566.8 | 59,915 |
September 02, 2025 | 2,535 | 2,607.3 | 2,607.3 | 2,614 | 2,519.3 | 72,418 |
September 01, 2025 | 2,427.4 | 2,534.9 | 2,534.9 | 2,566 | 2,427.3 | 63,122 |
August 29, 2025 | 2,415 | 2,427.3 | 2,427.3 | 2,463.7 | 2,403.9 | 40,303 |
August 28, 2025 | 2,545 | 2,424 | 2,424 | 2,545 | 2,404.1 | 58,488 |
August 26, 2025 | 2,603 | 2,527 | 2,527 | 2,612.4 | 2,515 | 50,595 |
August 25, 2025 | 2,513 | 2,601.3 | 2,601.3 | 2,625 | 2,502.2 | 275,519 |
August 22, 2025 | 2,499.6 | 2,490.5 | 2,490.5 | 2,511.4 | 2,475 | 80,802 |
August 21, 2025 | 2,550 | 2,495.8 | 2,495.8 | 2,572.7 | 2,485 | 222,858 |
August 20, 2025 | 2,540.1 | 2,546.9 | 2,546.9 | 2,565 | 2,520 | 29,927 |
August 19, 2025 | 2,514 | 2,538.6 | 2,538.6 | 2,575 | 2,502.5 | 58,877 |
August 18, 2025 | 2,525 | 2,513.2 | 2,513.2 | 2,535.7 | 2,500 | 32,790 |
August 14, 2025 | 2,512.2 | 2,504.6 | 2,504.6 | 2,537.6 | 2,494.8 | 24,343 |
August 13, 2025 | 2,529 | 2,508.5 | 2,508.5 | 2,548.2 | 2,500 | 31,387 |
August 12, 2025 | 2,532 | 2,515.7 | 2,515.7 | 2,575 | 2,505 | 66,420 |
August 11, 2025 | 2,485.5 | 2,526.9 | 2,526.9 | 2,540.8 | 2,466.1 | 54,043 |
August 08, 2025 | 2,521 | 2,485.5 | 2,485.5 | 2,539.5 | 2,470 | 34,006 |
August 07, 2025 | 2,470 | 2,523.9 | 2,523.9 | 2,533.1 | 2,470 | 61,971 |
August 06, 2025 | 2,518 | 2,514.9 | 2,514.9 | 2,533 | 2,504.8 | 31,498 |
August 05, 2025 | 2,540 | 2,524.8 | 2,524.8 | 2,550.6 | 2,498 | 53,718 |
August 04, 2025 | 2,455 | 2,521.2 | 2,521.2 | 2,540 | 2,412.5 | 114,174 |
August 01, 2025 | 2,430 | 2,447.1 | 2,447.1 | 2,471.9 | 2,416 | 82,757 |
July 31, 2025 | 2,430 | 2,416.7 | 2,416.7 | 2,453.7 | 2,406.6 | 53,167 |
July 30, 2025 | 2,446.2 | 2,467.1 | 2,467.1 | 2,496.3 | 2,446.2 | 58,500 |
July 29, 2025 | 2,465.8 | 2,453.2 | 2,453.2 | 2,490 | 2,414 | 102,794 |
July 28, 2025 | 2,472.4 | 2,458 | 2,458 | 2,509.9 | 2,414 | 121,227 |
July 25, 2025 | 2,476.3 | 2,479.8 | 2,479.8 | 2,557.2 | 2,457.1 | 321,602 |
July 24, 2025 | 2,551.3 | 2,476.3 | 2,476.3 | 2,551.5 | 2,462.2 | 165,825 |
July 23, 2025 | 2,650.2 | 2,549.3 | 2,549.3 | 2,650.2 | 2,536.6 | 233,810 |
July 22, 2025 | 2,670.5 | 2,657.6 | 2,657.6 | 2,733.9 | 2,641 | 461,080 |
July 21, 2025 | 2,547.7 | 2,669.8 | 2,669.8 | 2,818 | 2,544 | 5.17M |
July 18, 2025 | 2,539.9 | 2,493.5 | 2,493.5 | 2,554 | 2,458.2 | 51,049 |
July 17, 2025 | 2,561 | 2,539.4 | 2,539.4 | 2,583.9 | 2,531.6 | 29,056 |
July 16, 2025 | 2,524 | 2,557.7 | 2,557.7 | 2,600 | 2,510.1 | 92,456 |
July 15, 2025 | 2,503.6 | 2,524 | 2,524 | 2,539 | 2,481.7 | 96,272 |
July 14, 2025 | 2,496.1 | 2,503.8 | 2,503.8 | 2,530 | 2,475 | 41,531 |
July 11, 2025 | 2,530 | 2,520.8 | 2,520.8 | 2,558 | 2,469.6 | 63,263 |
July 10, 2025 | 2,580.5 | 2,535.9 | 2,535.9 | 2,600 | 2,532 | 52,646 |
July 09, 2025 | 2,565 | 2,579.4 | 2,579.4 | 2,598.8 | 2,552.1 | 61,483 |
July 08, 2025 | 2,570 | 2,568.5 | 2,568.5 | 2,615 | 2,532.5 | 127,386 |
July 07, 2025 | 2,548.5 | 2,571.2 | 2,571.2 | 2,595 | 2,514.2 | 168,509 |
July 04, 2025 | 2,422 | 2,548.6 | 2,548.6 | 2,560 | 2,403.3 | 312,974 |
July 03, 2025 | 2,453 | 2,422.7 | 2,422.7 | 2,453 | 2,410 | 37,091 |
July 02, 2025 | 2,429 | 2,448.6 | 2,448.6 | 2,461.2 | 2,415.3 | 64,404 |
July 01, 2025 | 2,441 | 2,425.1 | 2,425.1 | 2,455 | 2,401.3 | 47,769 |
June 30, 2025 | 2,440.9 | 2,440.7 | 2,440.7 | 2,451.5 | 2,423.2 | 50,691 |
June 27, 2025 | 2,465 | 2,421.7 | 2,421.7 | 2,478.1 | 2,388.2 | 88,917 |
June 26, 2025 | 2,519.5 | 2,454.3 | 2,454.3 | 2,528.7 | 2,445.5 | 62,635 |
June 25, 2025 | 2,499.9 | 2,506.9 | 2,506.9 | 2,541.5 | 2,473.2 | 77,757 |
June 24, 2025 | 2,455 | 2,484.5 | 2,484.5 | 2,491 | 2,437 | 74,997 |
June 23, 2025 | 2,404.9 | 2,444.4 | 2,444.4 | 2,454.6 | 2,386.6 | 51,143 |
June 20, 2025 | 2,409 | 2,421 | 2,421 | 2,472 | 2,390.7 | 150,727 |
June 19, 2025 | 2,453.2 | 2,390 | 2,390 | 2,466.9 | 2,381 | 52,263 |
June 18, 2025 | 2,469 | 2,451 | 2,451 | 2,494.9 | 2,433.5 | 65,222 |
June 17, 2025 | 2,524 | 2,480.8 | 2,480.8 | 2,569.8 | 2,465 | 148,731 |
June 16, 2025 | 2,454.6 | 2,499.2 | 2,499.2 | 2,510 | 2,392.1 | 95,964 |
June 13, 2025 | 2,350 | 2,454.6 | 2,454.6 | 2,467 | 2,344.6 | 125,629 |
June 12, 2025 | 2,510 | 2,405.2 | 2,405.2 | 2,545.9 | 2,375 | 186,960 |