2,146.20
-101.3(-4.51%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,260 | 2,146.2 | 2,146.2 | 2,273.1 | 2,135 | 30,173 |
September 05, 2025 | 2,250.4 | 2,247.5 | 2,247.5 | 2,278 | 2,240 | 5,548 |
September 04, 2025 | 2,254.8 | 2,262.7 | 2,262.7 | 2,288.5 | 2,250.6 | 6,134 |
September 03, 2025 | 2,284.1 | 2,245.4 | 2,245.4 | 2,303.2 | 2,231.4 | 15,229 |
September 02, 2025 | 2,291 | 2,284.1 | 2,284.1 | 2,322.3 | 2,262.7 | 12,663 |
September 01, 2025 | 2,157.8 | 2,287 | 2,287 | 2,300.8 | 2,150.4 | 26,551 |
August 29, 2025 | 2,175 | 2,150.2 | 2,150.2 | 2,200 | 2,131.7 | 11,997 |
August 28, 2025 | 2,158 | 2,163.7 | 2,163.7 | 2,181.1 | 2,115.5 | 14,765 |
August 26, 2025 | 2,182 | 2,150.9 | 2,150.9 | 2,200.5 | 2,140 | 12,227 |
August 25, 2025 | 2,225 | 2,178.1 | 2,178.1 | 2,243.4 | 2,155.7 | 21,790 |
August 22, 2025 | 2,199 | 2,207 | 2,207 | 2,259.9 | 2,157.8 | 18,174 |
August 21, 2025 | 2,150 | 2,178.2 | 2,178.2 | 2,197.3 | 2,134.6 | 26,060 |
August 20, 2025 | 2,172.5 | 2,143.6 | 2,143.6 | 2,194 | 2,139.5 | 18,574 |
August 19, 2025 | 2,222 | 2,172.5 | 2,172.5 | 2,283.7 | 2,157 | 33,473 |
August 18, 2025 | 2,178 | 2,201.1 | 2,201.1 | 2,210 | 2,140.2 | 18,143 |
August 14, 2025 | 2,180 | 2,125 | 2,125 | 2,197.9 | 2,110 | 47,416 |
August 13, 2025 | 2,330 | 2,218.1 | 2,218.1 | 2,344 | 2,205.1 | 52,903 |
August 12, 2025 | 2,340 | 2,364.5 | 2,314.5 | 2,390 | 2,335 | 25,656 |
August 11, 2025 | 2,298 | 2,337.3 | 2,287.88 | 2,349 | 2,284.1 | 16,831 |
August 08, 2025 | 2,314 | 2,266.9 | 2,218.96 | 2,314 | 2,238.3 | 23,967 |
August 07, 2025 | 2,310 | 2,302.8 | 2,254.1 | 2,319.9 | 2,271.4 | 13,681 |
August 06, 2025 | 2,302.3 | 2,309.4 | 2,260.57 | 2,319 | 2,285 | 9,822 |
August 05, 2025 | 2,314.8 | 2,290.2 | 2,241.77 | 2,324.6 | 2,285 | 10,670 |
August 04, 2025 | 2,319.8 | 2,302.9 | 2,254.2 | 2,337.5 | 2,287 | 14,807 |
August 01, 2025 | 2,358.2 | 2,302.9 | 2,302.9 | 2,358.2 | 2,300 | 14,041 |
July 31, 2025 | 2,349.9 | 2,358.2 | 2,358.2 | 2,385.3 | 2,284.9 | 15,162 |
July 30, 2025 | 2,285 | 2,372.8 | 2,372.8 | 2,429 | 2,285 | 58,239 |
July 29, 2025 | 2,240 | 2,271.3 | 2,271.3 | 2,292.3 | 2,177.5 | 43,643 |
July 28, 2025 | 2,417.4 | 2,247.8 | 2,247.8 | 2,439 | 2,230.2 | 73,950 |
July 25, 2025 | 2,401 | 2,404.7 | 2,404.7 | 2,410 | 2,320 | 22,947 |
July 24, 2025 | 2,420.6 | 2,391 | 2,391 | 2,423.7 | 2,380.8 | 17,095 |
July 23, 2025 | 2,458.9 | 2,420.6 | 2,420.6 | 2,458.9 | 2,405.1 | 18,256 |
July 22, 2025 | 2,418.1 | 2,445.9 | 2,445.9 | 2,459 | 2,404 | 39,546 |
July 21, 2025 | 2,485 | 2,419.7 | 2,419.7 | 2,485 | 2,400 | 63,778 |
July 18, 2025 | 2,915.7 | 2,444.3 | 2,444.3 | 2,928.5 | 2,341 | 418,472 |
July 17, 2025 | 2,901.6 | 2,900.4 | 2,900.4 | 2,937.9 | 2,873.8 | 16,311 |
July 16, 2025 | 2,910 | 2,887.2 | 2,887.2 | 2,947.1 | 2,864.1 | 11,557 |
July 15, 2025 | 2,871.7 | 2,915.2 | 2,915.2 | 2,975 | 2,852.3 | 28,679 |
July 14, 2025 | 2,818.7 | 2,857.6 | 2,857.6 | 2,879.6 | 2,808.4 | 16,663 |
July 11, 2025 | 2,810 | 2,831.7 | 2,831.7 | 2,900 | 2,786.8 | 27,260 |
July 10, 2025 | 2,727 | 2,819.7 | 2,819.7 | 2,843 | 2,723 | 39,176 |
July 09, 2025 | 2,694 | 2,723 | 2,723 | 2,761.9 | 2,669.4 | 20,029 |
July 08, 2025 | 2,696.3 | 2,668.8 | 2,668.8 | 2,724 | 2,640.7 | 7,126 |
July 07, 2025 | 2,727.6 | 2,682.2 | 2,682.2 | 2,754.9 | 2,670.1 | 6,922 |
July 04, 2025 | 2,730 | 2,727.6 | 2,727.6 | 2,763.5 | 2,705 | 6,239 |
July 03, 2025 | 2,763.8 | 2,735.3 | 2,735.3 | 2,799 | 2,714.1 | 11,408 |
July 02, 2025 | 2,745 | 2,757.7 | 2,757.7 | 2,769 | 2,683.8 | 10,834 |
July 01, 2025 | 2,684.9 | 2,722.7 | 2,722.7 | 2,744 | 2,637.9 | 15,833 |
June 30, 2025 | 2,652 | 2,671.6 | 2,671.6 | 2,715 | 2,649 | 11,055 |
June 27, 2025 | 2,705.3 | 2,653.7 | 2,653.7 | 2,749.9 | 2,632.5 | 12,362 |
June 26, 2025 | 2,801.2 | 2,691.9 | 2,691.9 | 2,849.5 | 2,655.3 | 22,669 |
June 25, 2025 | 2,656 | 2,785.5 | 2,785.5 | 2,868 | 2,656 | 65,219 |
June 24, 2025 | 2,577 | 2,656 | 2,656 | 2,674.7 | 2,550.1 | 12,913 |
June 23, 2025 | 2,567 | 2,552.6 | 2,552.6 | 2,567 | 2,504.1 | 5,689 |
June 20, 2025 | 2,559.8 | 2,548.7 | 2,548.7 | 2,597.7 | 2,526.2 | 6,096 |
June 19, 2025 | 2,635 | 2,549.3 | 2,549.3 | 2,645.4 | 2,525.6 | 12,117 |
June 18, 2025 | 2,714.6 | 2,631.5 | 2,631.5 | 2,750 | 2,614.7 | 8,038 |
June 17, 2025 | 2,675 | 2,687.7 | 2,687.7 | 2,733 | 2,650.6 | 12,849 |
June 16, 2025 | 2,639 | 2,651 | 2,651 | 2,660 | 2,601.1 | 11,699 |
June 13, 2025 | 2,611.1 | 2,632.5 | 2,632.5 | 2,643 | 2,560 | 11,587 |