1,237.70
-25.9(-2.05%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,263 | 1,237.7 | 1,237.7 | 1,267.3 | 1,234 | 200,900 |
September 25, 2025 | 1,280 | 1,263.6 | 1,263.6 | 1,283.6 | 1,259.5 | 275,155 |
September 24, 2025 | 1,308.2 | 1,278.6 | 1,278.6 | 1,313 | 1,275.5 | 270,416 |
September 23, 2025 | 1,308.9 | 1,310.4 | 1,310.4 | 1,329.5 | 1,298.6 | 179,008 |
September 22, 2025 | 1,349.9 | 1,306.4 | 1,306.4 | 1,349.9 | 1,303.7 | 241,836 |
September 19, 2025 | 1,344.9 | 1,344.7 | 1,344.7 | 1,356.8 | 1,330 | 258,801 |
September 18, 2025 | 1,361.7 | 1,341.2 | 1,341.2 | 1,374.4 | 1,337 | 244,660 |
September 17, 2025 | 1,372 | 1,361.6 | 1,361.6 | 1,378 | 1,350 | 284,560 |
September 16, 2025 | 1,300.5 | 1,363.2 | 1,363.2 | 1,368 | 1,299.3 | 1.05M |
September 15, 2025 | 1,304 | 1,300.5 | 1,300.5 | 1,306.8 | 1,292 | 90,369 |
September 12, 2025 | 1,302 | 1,302.7 | 1,302.7 | 1,307.7 | 1,294.8 | 161,937 |
September 11, 2025 | 1,290 | 1,301.3 | 1,301.3 | 1,307.5 | 1,284 | 203,296 |
September 10, 2025 | 1,282.2 | 1,287 | 1,287 | 1,293.5 | 1,274.2 | 209,165 |
September 09, 2025 | 1,277.7 | 1,270.3 | 1,270.3 | 1,281.6 | 1,262 | 104,182 |
September 08, 2025 | 1,288.5 | 1,276.8 | 1,276.8 | 1,290.5 | 1,272 | 136,899 |
September 05, 2025 | 1,294.9 | 1,281.4 | 1,281.4 | 1,296.7 | 1,268.3 | 195,620 |
September 04, 2025 | 1,300.3 | 1,287.6 | 1,287.6 | 1,334.4 | 1,280.3 | 631,510 |
September 03, 2025 | 1,282.9 | 1,284.9 | 1,284.9 | 1,322.5 | 1,279.2 | 455,067 |
September 02, 2025 | 1,274 | 1,276.3 | 1,276.3 | 1,283.5 | 1,258.1 | 354,527 |
September 01, 2025 | 1,264 | 1,264.8 | 1,264.8 | 1,270 | 1,254 | 107,023 |
August 29, 2025 | 1,265.1 | 1,262.4 | 1,262.4 | 1,273.8 | 1,250.2 | 247,559 |
August 28, 2025 | 1,292.6 | 1,274.4 | 1,274.4 | 1,332.5 | 1,270.3 | 1.02M |
August 26, 2025 | 1,323 | 1,282.5 | 1,282.5 | 1,324 | 1,280 | 274,616 |
August 25, 2025 | 1,334.4 | 1,323.4 | 1,323.4 | 1,334.5 | 1,320 | 79,211 |
August 22, 2025 | 1,330.1 | 1,327.1 | 1,327.1 | 1,337.3 | 1,317.7 | 82,172 |
August 21, 2025 | 1,340 | 1,330.1 | 1,330.1 | 1,346.4 | 1,328.6 | 114,108 |
August 20, 2025 | 1,338.6 | 1,339.9 | 1,339.9 | 1,355.3 | 1,332.2 | 168,542 |
August 19, 2025 | 1,340 | 1,338.6 | 1,338.6 | 1,346.6 | 1,321 | 122,236 |
August 18, 2025 | 1,334.9 | 1,339.7 | 1,339.7 | 1,343.3 | 1,302.7 | 211,077 |
August 14, 2025 | 1,333.4 | 1,313.7 | 1,313.7 | 1,344.1 | 1,310 | 291,241 |
August 13, 2025 | 1,358.1 | 1,343.3 | 1,343.3 | 1,369 | 1,340.7 | 166,706 |
August 12, 2025 | 1,342.1 | 1,356.8 | 1,356.8 | 1,359 | 1,332.5 | 231,745 |
August 11, 2025 | 1,323.9 | 1,337.4 | 1,337.4 | 1,348.4 | 1,314 | 381,107 |
August 08, 2025 | 1,294 | 1,320.2 | 1,320.2 | 1,328 | 1,290.8 | 534,601 |
August 07, 2025 | 1,285 | 1,291.2 | 1,291.2 | 1,303.5 | 1,278 | 250,783 |
August 06, 2025 | 1,296.1 | 1,292.7 | 1,292.7 | 1,314 | 1,283 | 191,288 |
August 05, 2025 | 1,350 | 1,299.7 | 1,299.7 | 1,350.1 | 1,284 | 659,948 |
August 04, 2025 | 1,339.9 | 1,334.1 | 1,334.1 | 1,346.4 | 1,313.1 | 208,290 |
August 01, 2025 | 1,364.5 | 1,337.4 | 1,337.4 | 1,372.9 | 1,335 | 181,664 |
July 31, 2025 | 1,391.1 | 1,358.1 | 1,358.1 | 1,405.9 | 1,351.1 | 624,843 |
July 30, 2025 | 1,394.5 | 1,413.8 | 1,413.8 | 1,427.9 | 1,382 | 378,979 |
July 29, 2025 | 1,380.5 | 1,389.1 | 1,389.1 | 1,418.9 | 1,380.1 | 605,336 |
July 28, 2025 | 1,370.9 | 1,376.8 | 1,376.8 | 1,418 | 1,361.1 | 378,864 |
July 25, 2025 | 1,431.4 | 1,379.8 | 1,379.8 | 1,435.9 | 1,375.4 | 518,776 |
July 24, 2025 | 1,480.2 | 1,428.5 | 1,428.5 | 1,483.4 | 1,411.5 | 1.34M |
July 23, 2025 | 1,492 | 1,483.4 | 1,483.4 | 1,504.3 | 1,468 | 659,280 |
July 22, 2025 | 1,518 | 1,486.3 | 1,486.3 | 1,562 | 1,470.1 | 2.31M |
July 21, 2025 | 1,511.2 | 1,512.3 | 1,512.3 | 1,519.4 | 1,500.1 | 182,182 |
July 18, 2025 | 1,524 | 1,511.2 | 1,511.2 | 1,535.6 | 1,505.1 | 383,134 |
July 17, 2025 | 1,481 | 1,522.8 | 1,522.8 | 1,525.9 | 1,481 | 1.04M |
July 16, 2025 | 1,483 | 1,478.9 | 1,478.9 | 1,488.9 | 1,465.2 | 253,208 |
July 15, 2025 | 1,466 | 1,474.6 | 1,474.6 | 1,481.5 | 1,463.5 | 141,317 |
July 14, 2025 | 1,484.9 | 1,475.9 | 1,475.9 | 1,484.9 | 1,460.1 | 306,932 |
July 11, 2025 | 1,476 | 1,486.2 | 1,486.2 | 1,497.7 | 1,472 | 274,770 |
July 10, 2025 | 1,493 | 1,482.2 | 1,482.2 | 1,495.6 | 1,459.2 | 385,944 |
July 09, 2025 | 1,512.4 | 1,488.7 | 1,488.7 | 1,515.7 | 1,485 | 349,420 |
July 08, 2025 | 1,556 | 1,512.4 | 1,512.4 | 1,556 | 1,507.3 | 448,093 |
July 07, 2025 | 1,550 | 1,542.7 | 1,542.7 | 1,554.5 | 1,515.2 | 630,150 |
July 04, 2025 | 1,508 | 1,542.4 | 1,542.4 | 1,586.9 | 1,505 | 2.84M |
July 03, 2025 | 1,515 | 1,508 | 1,508 | 1,520.5 | 1,503.2 | 192,560 |