1,678.50
+146.4(+9.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,545 | 1,678.5 | 1,678.5 | 1,736.8 | 1,540 | 2.99M |
| September 11, 2025 | 1,493.9 | 1,532.1 | 1,532.1 | 1,579 | 1,483 | 569,223 |
| September 10, 2025 | 1,470 | 1,471.2 | 1,471.2 | 1,486.3 | 1,456 | 326,376 |
| September 09, 2025 | 1,417.3 | 1,412.6 | 1,412.6 | 1,422.9 | 1,400 | 51,878 |
| September 08, 2025 | 1,414.6 | 1,416.8 | 1,416.8 | 1,423.9 | 1,404.1 | 53,068 |
| September 05, 2025 | 1,415.1 | 1,408 | 1,408 | 1,425.4 | 1,402.1 | 42,661 |
| September 04, 2025 | 1,456.9 | 1,414.1 | 1,414.1 | 1,473.9 | 1,408.4 | 68,244 |
| September 03, 2025 | 1,439.9 | 1,453.8 | 1,453.8 | 1,460 | 1,436.6 | 55,058 |
| September 02, 2025 | 1,446 | 1,439.4 | 1,439.4 | 1,460.2 | 1,430 | 65,110 |
| September 01, 2025 | 1,403.3 | 1,445.9 | 1,445.9 | 1,454.8 | 1,402.6 | 54,917 |
| August 29, 2025 | 1,428.1 | 1,396 | 1,396 | 1,437.9 | 1,390.5 | 62,490 |
| August 28, 2025 | 1,457.7 | 1,421 | 1,421 | 1,470 | 1,416.4 | 67,294 |
| August 26, 2025 | 1,497.1 | 1,457.8 | 1,457.8 | 1,501.3 | 1,448 | 60,814 |
| August 25, 2025 | 1,530 | 1,501.6 | 1,501.6 | 1,532.1 | 1,495 | 41,709 |
| August 22, 2025 | 1,510.3 | 1,520.4 | 1,520.4 | 1,531.8 | 1,499 | 124,870 |
| August 21, 2025 | 1,510 | 1,510.3 | 1,510.3 | 1,535.3 | 1,503.6 | 77,757 |
| August 20, 2025 | 1,522 | 1,498.4 | 1,498.4 | 1,538 | 1,492 | 79,050 |
| August 19, 2025 | 1,540.1 | 1,515.1 | 1,515.1 | 1,540.1 | 1,510.2 | 54,141 |
| August 18, 2025 | 1,529.5 | 1,540.1 | 1,540.1 | 1,549 | 1,507.8 | 87,159 |
| August 14, 2025 | 1,467.9 | 1,517.3 | 1,517.3 | 1,535.2 | 1,467.9 | 196,907 |
| August 13, 2025 | 1,464.9 | 1,465.6 | 1,465.6 | 1,488.9 | 1,439.2 | 80,931 |
| August 12, 2025 | 1,481.9 | 1,464.2 | 1,464.2 | 1,492.1 | 1,460 | 44,526 |
| August 11, 2025 | 1,500 | 1,483.2 | 1,483.2 | 1,509.6 | 1,463.8 | 77,096 |
| August 08, 2025 | 1,500.5 | 1,497.7 | 1,497.7 | 1,508.7 | 1,471.3 | 67,376 |
| August 07, 2025 | 1,544.9 | 1,488.6 | 1,488.6 | 1,544.9 | 1,469.9 | 150,020 |
| August 06, 2025 | 1,584.6 | 1,551.3 | 1,551.3 | 1,584.6 | 1,531.5 | 244,396 |
| August 05, 2025 | 1,456.1 | 1,590.4 | 1,590.4 | 1,638.2 | 1,451 | 1.33M |
| August 04, 2025 | 1,449.9 | 1,447.5 | 1,447.5 | 1,460.6 | 1,426.4 | 58,429 |
| August 01, 2025 | 1,466.4 | 1,427.9 | 1,427.9 | 1,474.1 | 1,422.2 | 45,411 |
| July 31, 2025 | 1,452 | 1,466.4 | 1,466.4 | 1,497.9 | 1,440.5 | 78,465 |
| July 30, 2025 | 1,489 | 1,486.7 | 1,486.7 | 1,500.2 | 1,471.1 | 31,345 |
| July 29, 2025 | 1,460.9 | 1,486.9 | 1,486.9 | 1,496 | 1,445.3 | 44,601 |
| July 28, 2025 | 1,509.1 | 1,467 | 1,467 | 1,511.6 | 1,451.5 | 55,860 |
| July 25, 2025 | 1,524.6 | 1,503.7 | 1,503.7 | 1,530.1 | 1,500.3 | 46,709 |
| July 24, 2025 | 1,533.8 | 1,516.6 | 1,516.6 | 1,535.1 | 1,513.4 | 31,562 |
| July 23, 2025 | 1,533 | 1,525 | 1,525 | 1,542.5 | 1,521.3 | 30,358 |
| July 22, 2025 | 1,527.6 | 1,533 | 1,533 | 1,549.4 | 1,525.8 | 42,609 |
| July 21, 2025 | 1,556.1 | 1,529.7 | 1,529.7 | 1,556.1 | 1,525 | 43,883 |
| July 18, 2025 | 1,534.9 | 1,556.9 | 1,556.9 | 1,564.9 | 1,533.5 | 95,793 |
| July 17, 2025 | 1,546.4 | 1,537.5 | 1,537.5 | 1,548.6 | 1,531.6 | 34,115 |
| July 16, 2025 | 1,544.9 | 1,538.4 | 1,538.4 | 1,554.5 | 1,527.1 | 41,187 |
| July 15, 2025 | 1,517.1 | 1,536.5 | 1,536.5 | 1,546.7 | 1,515 | 38,791 |
| July 14, 2025 | 1,538 | 1,517.1 | 1,517.1 | 1,540 | 1,512 | 52,559 |
| July 11, 2025 | 1,567.1 | 1,538 | 1,538 | 1,578.4 | 1,532 | 62,294 |
| July 10, 2025 | 1,580 | 1,567.5 | 1,567.5 | 1,587 | 1,558 | 38,018 |
| July 09, 2025 | 1,582 | 1,576 | 1,576 | 1,588.4 | 1,570.8 | 52,408 |
| July 08, 2025 | 1,564.9 | 1,575.3 | 1,575.3 | 1,585.9 | 1,560.5 | 53,805 |
| July 07, 2025 | 1,582 | 1,564 | 1,564 | 1,589.4 | 1,560 | 61,150 |
| July 04, 2025 | 1,596 | 1,577.3 | 1,577.3 | 1,613.5 | 1,572.6 | 92,357 |
| July 03, 2025 | 1,591 | 1,584.5 | 1,584.5 | 1,610 | 1,578.4 | 72,264 |
| July 02, 2025 | 1,591.1 | 1,584.3 | 1,584.3 | 1,599.4 | 1,566.6 | 83,770 |
| July 01, 2025 | 1,594.5 | 1,590.5 | 1,590.5 | 1,609.4 | 1,582.6 | 76,405 |
| June 30, 2025 | 1,580 | 1,586.6 | 1,586.6 | 1,604.9 | 1,576.3 | 118,928 |
| June 27, 2025 | 1,625 | 1,590 | 1,590 | 1,650.6 | 1,585 | 125,730 |
| June 26, 2025 | 1,620 | 1,616.5 | 1,616.5 | 1,640 | 1,611 | 83,584 |
| June 25, 2025 | 1,640 | 1,613.6 | 1,613.6 | 1,650.4 | 1,607 | 132,053 |
| June 24, 2025 | 1,700 | 1,630.3 | 1,630.3 | 1,711.8 | 1,621.8 | 169,867 |
| June 23, 2025 | 1,680 | 1,681.3 | 1,681.3 | 1,716.1 | 1,642.7 | 365,464 |
| June 20, 2025 | 1,725 | 1,716.7 | 1,716.7 | 1,739.4 | 1,698 | 253,629 |
| June 19, 2025 | 1,690 | 1,719.1 | 1,719.1 | 1,735 | 1,651 | 302,106 |