1,371.70
-24.3(-1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,405 | 1,371.7 | 1,371.7 | 1,407.2 | 1,368.5 | 99,393 |
| October 16, 2025 | 1,354.9 | 1,396 | 1,396 | 1,414.7 | 1,354.9 | 496,553 |
| October 15, 2025 | 1,351.6 | 1,351.8 | 1,351.8 | 1,364 | 1,348.8 | 73,998 |
| October 14, 2025 | 1,359.9 | 1,351.6 | 1,351.6 | 1,360 | 1,346.9 | 730,665 |
| October 13, 2025 | 1,336.5 | 1,362.9 | 1,362.9 | 1,369.9 | 1,335.1 | 156,056 |
| October 10, 2025 | 1,372.4 | 1,349.4 | 1,349.4 | 1,381.7 | 1,345.2 | 235,088 |
| October 09, 2025 | 1,390 | 1,374.5 | 1,374.5 | 1,391.4 | 1,366.1 | 130,798 |
| October 08, 2025 | 1,356 | 1,386.4 | 1,386.4 | 1,392.6 | 1,346.9 | 280,702 |
| October 07, 2025 | 1,379.8 | 1,351.9 | 1,351.9 | 1,387.9 | 1,339 | 423,607 |
| October 06, 2025 | 1,329.5 | 1,366.3 | 1,366.3 | 1,369.8 | 1,324.6 | 370,086 |
| October 03, 2025 | 1,304 | 1,328.8 | 1,328.8 | 1,334.7 | 1,303 | 160,028 |
| October 01, 2025 | 1,310.4 | 1,304.6 | 1,304.6 | 1,324.2 | 1,293.2 | 152,744 |
| September 30, 2025 | 1,314.5 | 1,314 | 1,314 | 1,340 | 1,305.7 | 287,823 |
| September 29, 2025 | 1,295 | 1,314.5 | 1,314.5 | 1,324.3 | 1,286.3 | 167,244 |
| September 26, 2025 | 1,327 | 1,299.7 | 1,299.7 | 1,333.6 | 1,284.3 | 251,390 |
| September 25, 2025 | 1,317 | 1,328.7 | 1,328.7 | 1,332.9 | 1,312.3 | 135,857 |
| September 24, 2025 | 1,322.8 | 1,320.6 | 1,320.6 | 1,329 | 1,307 | 133,106 |
| September 23, 2025 | 1,335.6 | 1,321.7 | 1,321.7 | 1,338.4 | 1,311.5 | 88,251 |
| September 22, 2025 | 1,354.2 | 1,329.3 | 1,329.3 | 1,358.8 | 1,325 | 142,839 |
| September 19, 2025 | 1,372.3 | 1,354.2 | 1,354.2 | 1,379 | 1,350 | 345,441 |
| September 18, 2025 | 1,381.2 | 1,367.7 | 1,367.7 | 1,387.6 | 1,362 | 187,040 |
| September 17, 2025 | 1,363.5 | 1,377.5 | 1,377.5 | 1,394 | 1,363.4 | 188,240 |
| September 16, 2025 | 1,335.3 | 1,360.3 | 1,360.3 | 1,377 | 1,335.3 | 402,483 |
| September 15, 2025 | 1,322.3 | 1,325.6 | 1,325.6 | 1,335.1 | 1,316 | 1.08M |
| September 12, 2025 | 1,359 | 1,322.3 | 1,322.3 | 1,361.7 | 1,316 | 243,843 |
| September 11, 2025 | 1,364 | 1,355.6 | 1,355.6 | 1,375 | 1,333 | 334,111 |
| September 10, 2025 | 1,387.5 | 1,370.6 | 1,370.6 | 1,387.5 | 1,360.9 | 247,801 |
| September 09, 2025 | 1,386 | 1,377.7 | 1,377.7 | 1,393.3 | 1,368.9 | 200,880 |
| September 08, 2025 | 1,410 | 1,391 | 1,391 | 1,417.4 | 1,380 | 230,987 |
| September 05, 2025 | 1,432 | 1,408.4 | 1,408.4 | 1,437.9 | 1,398 | 193,519 |
| September 04, 2025 | 1,449.8 | 1,420.8 | 1,420.8 | 1,449.8 | 1,414.9 | 333,903 |
| September 03, 2025 | 1,399.8 | 1,427.2 | 1,427.2 | 1,454 | 1,395.1 | 714,917 |
| September 02, 2025 | 1,396 | 1,390.4 | 1,390.4 | 1,410.9 | 1,382 | 133,922 |
| September 01, 2025 | 1,374 | 1,396 | 1,396 | 1,407.9 | 1,368.1 | 144,318 |
| August 29, 2025 | 1,405 | 1,374 | 1,374 | 1,409.7 | 1,365.3 | 155,446 |
| August 28, 2025 | 1,400 | 1,399.9 | 1,399.9 | 1,426 | 1,385.7 | 454,765 |
| August 26, 2025 | 1,395.8 | 1,400 | 1,400 | 1,408.4 | 1,376.5 | 316,791 |
| August 25, 2025 | 1,399 | 1,396.3 | 1,396.3 | 1,409.9 | 1,385 | 224,483 |
| August 22, 2025 | 1,398.4 | 1,384.7 | 1,384.7 | 1,406.7 | 1,373.5 | 243,683 |
| August 21, 2025 | 1,386 | 1,389.6 | 1,389.1 | 1,400 | 1,359 | 346,773 |
| August 20, 2025 | 1,373.4 | 1,378 | 1,377.5 | 1,428.9 | 1,365.1 | 744,575 |
| August 19, 2025 | 1,353.6 | 1,373.4 | 1,372.91 | 1,378.6 | 1,343.1 | 241,946 |
| August 18, 2025 | 1,385 | 1,343.2 | 1,343.2 | 1,394 | 1,332.5 | 385,341 |
| August 14, 2025 | 1,355.6 | 1,374.1 | 1,374.1 | 1,383.5 | 1,353.6 | 306,505 |
| August 13, 2025 | 1,381 | 1,355.6 | 1,355.6 | 1,394 | 1,347 | 225,756 |
| August 12, 2025 | 1,387.4 | 1,380.3 | 1,380.3 | 1,403.5 | 1,372.5 | 262,947 |
| August 11, 2025 | 1,419.8 | 1,387.4 | 1,387.4 | 1,440 | 1,383 | 627,560 |
| August 08, 2025 | 1,355 | 1,423.2 | 1,423.2 | 1,456.5 | 1,355 | 4.89M |
| August 07, 2025 | 1,338 | 1,327 | 1,327 | 1,342 | 1,307.9 | 141,147 |
| August 06, 2025 | 1,326.8 | 1,338.5 | 1,338.5 | 1,345 | 1,315.6 | 245,330 |
| August 05, 2025 | 1,321 | 1,326.8 | 1,326.8 | 1,332 | 1,303 | 129,559 |
| August 04, 2025 | 1,332.6 | 1,324.5 | 1,324.5 | 1,345 | 1,312.5 | 161,142 |
| August 01, 2025 | 1,304 | 1,337.5 | 1,337.5 | 1,357.4 | 1,304 | 234,721 |
| July 31, 2025 | 1,291.6 | 1,311.2 | 1,311.2 | 1,330.5 | 1,291.6 | 106,589 |
| July 30, 2025 | 1,331.8 | 1,306.3 | 1,306.3 | 1,355.1 | 1,299 | 168,493 |
| July 29, 2025 | 1,355.6 | 1,331.4 | 1,331.4 | 1,387.9 | 1,325.1 | 319,627 |
| July 28, 2025 | 1,320 | 1,355.4 | 1,355.4 | 1,393.2 | 1,310 | 670,290 |
| July 25, 2025 | 1,326.2 | 1,323.1 | 1,323.1 | 1,343.3 | 1,316.6 | 154,762 |
| July 24, 2025 | 1,322.5 | 1,326.2 | 1,326.2 | 1,343.3 | 1,307.8 | 182,873 |
| July 23, 2025 | 1,290.5 | 1,312.7 | 1,312.7 | 1,320 | 1,284.5 | 345,620 |