1,194.70
-37.4(-3.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,226 | 1,194.7 | 1,194.7 | 1,228.5 | 1,191.1 | 22,310 |
| September 05, 2025 | 1,222.2 | 1,232.1 | 1,232.1 | 1,250 | 1,194.4 | 79,144 |
| September 04, 2025 | 1,210 | 1,226.7 | 1,226.7 | 1,242 | 1,180.1 | 366,755 |
| September 03, 2025 | 1,184 | 1,170.9 | 1,168.4 | 1,191.1 | 1,163.8 | 51,993 |
| September 02, 2025 | 1,162.6 | 1,184.9 | 1,182.37 | 1,189 | 1,134.9 | 35,735 |
| September 01, 2025 | 1,149.9 | 1,162.6 | 1,160.12 | 1,170 | 1,139.9 | 29,599 |
| August 29, 2025 | 1,139.1 | 1,140.8 | 1,140.8 | 1,154.2 | 1,135.7 | 22,863 |
| August 28, 2025 | 1,137.9 | 1,144.6 | 1,144.6 | 1,155 | 1,136.4 | 19,516 |
| August 26, 2025 | 1,158.7 | 1,137.9 | 1,137.9 | 1,165 | 1,125 | 77,892 |
| August 25, 2025 | 1,165.6 | 1,145.4 | 1,145.4 | 1,168 | 1,143.6 | 13,019 |
| August 22, 2025 | 1,169.9 | 1,159.5 | 1,159.5 | 1,170.9 | 1,146.8 | 31,852 |
| August 21, 2025 | 1,149.9 | 1,159.1 | 1,159.1 | 1,165 | 1,148.9 | 19,857 |
| August 20, 2025 | 1,142 | 1,149.6 | 1,149.6 | 1,169.8 | 1,141.2 | 59,125 |
| August 19, 2025 | 1,131.8 | 1,146.4 | 1,146.4 | 1,150 | 1,126.9 | 55,810 |
| August 18, 2025 | 1,140 | 1,131.8 | 1,131.8 | 1,162.7 | 1,124.9 | 81,592 |
| August 14, 2025 | 1,112.9 | 1,100.5 | 1,100.5 | 1,117.1 | 1,090.9 | 92,416 |
| August 13, 2025 | 1,125 | 1,114.2 | 1,114.2 | 1,131 | 1,111 | 74,820 |
| August 12, 2025 | 1,119.3 | 1,127.1 | 1,127.1 | 1,138 | 1,104.4 | 141,724 |
| August 11, 2025 | 1,097.5 | 1,119.3 | 1,119.3 | 1,127.3 | 1,096.2 | 76,510 |
| August 08, 2025 | 1,139.9 | 1,107.6 | 1,107.6 | 1,154 | 1,091.1 | 187,641 |
| August 07, 2025 | 1,135.6 | 1,132.4 | 1,132.4 | 1,148.8 | 1,110.8 | 31,233 |
| August 06, 2025 | 1,178.9 | 1,145.3 | 1,145.3 | 1,188.9 | 1,140.6 | 23,621 |
| August 05, 2025 | 1,181 | 1,178.8 | 1,178.8 | 1,195.9 | 1,163.3 | 45,083 |
| August 04, 2025 | 1,191.8 | 1,189.6 | 1,189.6 | 1,200 | 1,175.7 | 154,390 |
| August 01, 2025 | 1,256 | 1,201.6 | 1,201.6 | 1,256 | 1,189.7 | 31,268 |
| July 31, 2025 | 1,211.9 | 1,243.6 | 1,243.6 | 1,249.5 | 1,197.3 | 39,006 |
| July 30, 2025 | 1,217.6 | 1,223 | 1,223 | 1,239.5 | 1,210.1 | 44,501 |
| July 29, 2025 | 1,205.5 | 1,217.6 | 1,217.6 | 1,229.9 | 1,198 | 40,462 |
| July 28, 2025 | 1,218.4 | 1,216.5 | 1,216.5 | 1,234 | 1,205.2 | 85,877 |
| July 25, 2025 | 1,215 | 1,217.6 | 1,217.6 | 1,304.5 | 1,210.2 | 1.3M |
| July 24, 2025 | 1,215 | 1,205.7 | 1,205.7 | 1,234.9 | 1,199.4 | 202,034 |
| July 23, 2025 | 1,222.1 | 1,215 | 1,215 | 1,233.9 | 1,205.1 | 24,992 |
| July 22, 2025 | 1,208.6 | 1,222.1 | 1,222.1 | 1,241 | 1,190.4 | 48,924 |
| July 21, 2025 | 1,225 | 1,208.7 | 1,208.7 | 1,237.3 | 1,201 | 44,405 |
| July 18, 2025 | 1,201 | 1,225.9 | 1,225.9 | 1,234.4 | 1,200.1 | 67,067 |
| July 17, 2025 | 1,178.5 | 1,201.2 | 1,201.2 | 1,209.4 | 1,171.8 | 103,014 |
| July 16, 2025 | 1,184.9 | 1,172.8 | 1,172.8 | 1,189.6 | 1,169.9 | 42,514 |
| July 15, 2025 | 1,181 | 1,179.3 | 1,179.3 | 1,196.8 | 1,174.1 | 74,433 |
| July 14, 2025 | 1,165 | 1,181.6 | 1,181.6 | 1,191.4 | 1,165 | 27,382 |
| July 11, 2025 | 1,197.2 | 1,172.2 | 1,172.2 | 1,217.8 | 1,166.5 | 31,772 |
| July 10, 2025 | 1,206.9 | 1,203.9 | 1,203.9 | 1,224 | 1,193 | 57,725 |
| July 09, 2025 | 1,165 | 1,210.8 | 1,210.8 | 1,219 | 1,164.1 | 80,771 |
| July 08, 2025 | 1,168 | 1,166.7 | 1,166.7 | 1,194.3 | 1,155.1 | 34,092 |
| July 07, 2025 | 1,140.1 | 1,174.2 | 1,174.2 | 1,184.8 | 1,132.1 | 90,602 |
| July 04, 2025 | 1,130 | 1,141.8 | 1,141.8 | 1,159.8 | 1,130 | 76,166 |
| July 03, 2025 | 1,126.6 | 1,134.6 | 1,134.6 | 1,149.8 | 1,126.6 | 68,388 |
| July 02, 2025 | 1,147.8 | 1,132.7 | 1,132.7 | 1,147.8 | 1,126.3 | 95,509 |
| July 01, 2025 | 1,150.2 | 1,136.6 | 1,136.6 | 1,164.3 | 1,127.4 | 42,374 |
| June 30, 2025 | 1,154 | 1,150.2 | 1,150.2 | 1,156.1 | 1,140.4 | 193,730 |
| June 27, 2025 | 1,138.5 | 1,137.2 | 1,137.2 | 1,154 | 1,126.7 | 57,449 |
| June 26, 2025 | 1,146.3 | 1,136.8 | 1,136.8 | 1,148 | 1,128.7 | 687,280 |
| June 25, 2025 | 1,149.9 | 1,140.4 | 1,140.4 | 1,159.9 | 1,125.7 | 60,632 |
| June 24, 2025 | 1,200.3 | 1,141.2 | 1,141.2 | 1,214.9 | 1,133.6 | 214,223 |
| June 23, 2025 | 1,131 | 1,149.1 | 1,149.1 | 1,162.4 | 1,131 | 57,497 |
| June 20, 2025 | 1,150 | 1,141.6 | 1,141.6 | 1,161.4 | 1,125.2 | 360,680 |
| June 19, 2025 | 1,185.5 | 1,155.3 | 1,155.3 | 1,186.5 | 1,150 | 41,008 |
| June 18, 2025 | 1,204 | 1,179.7 | 1,179.7 | 1,216.2 | 1,172 | 83,092 |
| June 17, 2025 | 1,237.9 | 1,204 | 1,204 | 1,243.9 | 1,200 | 45,317 |
| June 16, 2025 | 1,220 | 1,237.9 | 1,237.9 | 1,245 | 1,208.4 | 45,600 |
| June 13, 2025 | 1,150 | 1,216.3 | 1,216.3 | 1,236.4 | 1,150 | 89,558 |