1,219.00
-37.6(-2.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,250.1 | 1,219 | 1,219 | 1,255 | 1,214 | 30,715 |
| September 25, 2025 | 1,264.5 | 1,256.6 | 1,256.6 | 1,276.4 | 1,249.9 | 353,601 |
| September 24, 2025 | 1,290 | 1,276.1 | 1,276.1 | 1,290 | 1,265.2 | 81,335 |
| September 23, 2025 | 1,285 | 1,277.6 | 1,277.6 | 1,285 | 1,261.5 | 118,028 |
| September 22, 2025 | 1,306.9 | 1,281.1 | 1,281.1 | 1,308.1 | 1,267.3 | 46,552 |
| September 19, 2025 | 1,297 | 1,311.1 | 1,311.1 | 1,321.2 | 1,292.4 | 76,961 |
| September 18, 2025 | 1,321.2 | 1,302.6 | 1,302.6 | 1,323 | 1,289.6 | 75,180 |
| September 17, 2025 | 1,299 | 1,321.2 | 1,321.2 | 1,340.4 | 1,298.9 | 121,089 |
| September 16, 2025 | 1,257 | 1,293.6 | 1,293.6 | 1,302.1 | 1,256.9 | 125,507 |
| September 15, 2025 | 1,285 | 1,254.9 | 1,254.9 | 1,296.8 | 1,244.7 | 65,700 |
| September 12, 2025 | 1,268 | 1,288 | 1,288 | 1,299.9 | 1,254.1 | 88,387 |
| September 11, 2025 | 1,250 | 1,270.8 | 1,270.8 | 1,280 | 1,240.8 | 128,050 |
| September 10, 2025 | 1,233 | 1,254.4 | 1,254.4 | 1,264.9 | 1,229.9 | 220,737 |
| September 09, 2025 | 1,194.7 | 1,243.1 | 1,243.1 | 1,247 | 1,184.7 | 205,787 |
| 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 |