1,177.80
-11.7(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 1,185 | 1,189.5 | 1,189.5 | 1,194.4 | 1,181.7 | 1.52M |
| October 28, 2025 | 1,186.3 | 1,179.7 | 1,179.7 | 1,192.6 | 1,172.1 | 1.81M |
| October 27, 2025 | 1,180 | 1,186.4 | 1,186.4 | 1,188.4 | 1,175.5 | 979,181 |
| October 24, 2025 | 1,213.7 | 1,184.1 | 1,184.1 | 1,213.7 | 1,181.5 | 858,675 |
| October 23, 2025 | 1,200 | 1,211 | 1,211 | 1,221.9 | 1,197 | 2.98M |
| October 21, 2025 | 1,214.9 | 1,204 | 1,204 | 1,217.8 | 1,201 | 131,329 |
| October 20, 2025 | 1,211.9 | 1,209.6 | 1,209.6 | 1,217.6 | 1,203 | 2.13M |
| October 17, 2025 | 1,188 | 1,202.7 | 1,202.7 | 1,212.8 | 1,178.7 | 5.24M |
| October 16, 2025 | 1,161.4 | 1,175.3 | 1,175.3 | 1,177.4 | 1,159 | 2.36M |
| October 15, 2025 | 1,161.5 | 1,155.8 | 1,155.8 | 1,172.7 | 1,154.3 | 1.76M |
| October 14, 2025 | 1,149 | 1,161.5 | 1,161.5 | 1,165 | 1,141.6 | 1.97M |
| October 13, 2025 | 1,154 | 1,143.3 | 1,143.3 | 1,169.3 | 1,140 | 2.38M |
| October 10, 2025 | 1,156 | 1,156.4 | 1,156.4 | 1,163 | 1,139.2 | 2.72M |
| October 09, 2025 | 1,148 | 1,155.8 | 1,155.8 | 1,163 | 1,131.7 | 3.05M |
| October 08, 2025 | 1,130 | 1,144.4 | 1,144.4 | 1,147.4 | 1,128 | 3.17M |
| October 07, 2025 | 1,134 | 1,130.7 | 1,130.7 | 1,140 | 1,115 | 3.58M |
| October 06, 2025 | 1,101 | 1,139.7 | 1,139.7 | 1,144.7 | 1,093.3 | 8.49M |
| October 03, 2025 | 1,098 | 1,069.2 | 1,069.2 | 1,110.3 | 1,060 | 5.97M |
| October 01, 2025 | 1,119.7 | 1,113.2 | 1,113.2 | 1,121.2 | 1,107.1 | 3.27M |
| September 30, 2025 | 1,115.7 | 1,114.7 | 1,114.7 | 1,127.6 | 1,108 | 5.57M |
| September 29, 2025 | 1,134.6 | 1,112 | 1,112 | 1,139.5 | 1,103.6 | 48.05M |
| September 26, 2025 | 1,135 | 1,123.4 | 1,123.4 | 1,136.9 | 1,107 | 2.33M |
| September 25, 2025 | 1,138.4 | 1,137.7 | 1,137.7 | 1,144.9 | 1,133.9 | 5.02M |
| September 24, 2025 | 1,154 | 1,133.2 | 1,133.2 | 1,157 | 1,125.3 | 3.42M |
| September 23, 2025 | 1,174.7 | 1,155.4 | 1,155.4 | 1,175 | 1,149 | 4.32M |
| September 22, 2025 | 1,165.9 | 1,171.6 | 1,171.6 | 1,179.6 | 1,160.6 | 3.37M |
| September 19, 2025 | 1,170 | 1,159.7 | 1,159.7 | 1,176.4 | 1,151.2 | 4.84M |
| September 18, 2025 | 1,145.1 | 1,173.4 | 1,173.4 | 1,176.7 | 1,145.1 | 3.75M |
| September 17, 2025 | 1,162.5 | 1,153.8 | 1,153.8 | 1,166.5 | 1,141.3 | 4.16M |
| September 16, 2025 | 1,161 | 1,158.7 | 1,158.7 | 1,173.2 | 1,148.1 | 4.08M |
| September 15, 2025 | 1,184.2 | 1,175.4 | 1,175.4 | 1,186.9 | 1,171.3 | 2.38M |
| September 12, 2025 | 1,184 | 1,184.2 | 1,184.2 | 1,187.7 | 1,171.3 | 2.49M |
| September 11, 2025 | 1,168.5 | 1,179.3 | 1,179.3 | 1,181 | 1,168 | 1.84M |
| September 10, 2025 | 1,158.8 | 1,180.7 | 1,180.7 | 1,184 | 1,155 | 3.66M |
| September 09, 2025 | 1,153 | 1,152.9 | 1,152.9 | 1,159.1 | 1,140.3 | 1.79M |
| September 08, 2025 | 1,174.5 | 1,149.6 | 1,149.6 | 1,174.5 | 1,146.5 | 1.32M |
| September 05, 2025 | 1,169.9 | 1,170 | 1,170 | 1,171.6 | 1,159 | 1.27M |
| September 04, 2025 | 1,189 | 1,160.2 | 1,160.2 | 1,189 | 1,156.9 | 1.8M |
| September 03, 2025 | 1,160 | 1,162 | 1,162 | 1,165.6 | 1,150.6 | 1.92M |
| September 02, 2025 | 1,185 | 1,161.8 | 1,161.8 | 1,185 | 1,151.4 | 3.03M |
| September 01, 2025 | 1,154.3 | 1,181.2 | 1,181.2 | 1,186 | 1,153.9 | 1.72M |
| August 29, 2025 | 1,151 | 1,154.3 | 1,154.3 | 1,173.9 | 1,147.6 | 1.98M |
| August 28, 2025 | 1,196 | 1,160.2 | 1,160.2 | 1,196 | 1,152.4 | 4.41M |
| August 26, 2025 | 1,212 | 1,183.4 | 1,183.4 | 1,217.8 | 1,177.4 | 4.5M |
| August 25, 2025 | 1,240 | 1,221.4 | 1,221.4 | 1,252.5 | 1,211.2 | 1.64M |
| August 22, 2025 | 1,255 | 1,234.7 | 1,234.7 | 1,255 | 1,228.1 | 1.49M |
| August 21, 2025 | 1,239.8 | 1,250.1 | 1,250.1 | 1,256 | 1,229.1 | 2.05M |
| August 20, 2025 | 1,227.8 | 1,225.6 | 1,225.6 | 1,234 | 1,210.9 | 1.78M |
| August 19, 2025 | 1,212.6 | 1,229.4 | 1,229.4 | 1,236.8 | 1,208 | 2.08M |
| August 18, 2025 | 1,216.1 | 1,211.6 | 1,211.6 | 1,233 | 1,206.6 | 2.56M |
| August 14, 2025 | 1,275 | 1,220.7 | 1,220.7 | 1,275 | 1,204.1 | 5.66M |
| August 13, 2025 | 1,270 | 1,267.1 | 1,267.1 | 1,301.7 | 1,251.4 | 3.27M |
| August 12, 2025 | 1,268 | 1,260.6 | 1,260.6 | 1,276.4 | 1,256 | 740,292 |
| August 11, 2025 | 1,245.3 | 1,263.3 | 1,263.3 | 1,270.6 | 1,243.3 | 807,096 |
| August 08, 2025 | 1,265 | 1,245.3 | 1,245.3 | 1,271.4 | 1,242.3 | 548,971 |
| August 07, 2025 | 1,260 | 1,265.9 | 1,265.9 | 1,272.1 | 1,240.6 | 2.37M |
| August 06, 2025 | 1,289.9 | 1,271.1 | 1,271.1 | 1,289.9 | 1,256.1 | 1.1M |
| August 05, 2025 | 1,245.6 | 1,273.9 | 1,273.9 | 1,280 | 1,237.5 | 1.61M |
| August 04, 2025 | 1,253.6 | 1,250.4 | 1,250.4 | 1,256 | 1,235.3 | 718,743 |
| August 01, 2025 | 1,245 | 1,246 | 1,246 | 1,258.2 | 1,239 | 932,679 |