1,347.10
+0.1(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,342.8 | 1,347 | 1,347 | 1,365.5 | 1,329.5 | 967,458 |
| September 04, 2025 | 1,368.9 | 1,331.8 | 1,331.8 | 1,380.5 | 1,324.4 | 1.35M |
| September 03, 2025 | 1,374.1 | 1,366.4 | 1,366.4 | 1,374.9 | 1,356.6 | 600,620 |
| September 02, 2025 | 1,376.6 | 1,364.5 | 1,364.5 | 1,390.4 | 1,351 | 559,228 |
| September 01, 2025 | 1,358.1 | 1,371.7 | 1,371.7 | 1,377.8 | 1,346.2 | 773,239 |
| August 29, 2025 | 1,390 | 1,358.1 | 1,358.1 | 1,395 | 1,354.5 | 1.22M |
| August 28, 2025 | 1,410 | 1,386 | 1,386 | 1,411.9 | 1,376 | 830,873 |
| August 26, 2025 | 1,403 | 1,395.7 | 1,395.7 | 1,411.2 | 1,384.1 | 1.44M |
| August 25, 2025 | 1,387.5 | 1,406.1 | 1,406.1 | 1,420.3 | 1,385.6 | 1.65M |
| August 22, 2025 | 1,418 | 1,380.6 | 1,380.6 | 1,418 | 1,375.2 | 1.08M |
| August 21, 2025 | 1,400 | 1,412.8 | 1,412.8 | 1,437.8 | 1,387.1 | 2.43M |
| August 20, 2025 | 1,365 | 1,395.5 | 1,395.5 | 1,398.9 | 1,365 | 1.59M |
| August 19, 2025 | 1,359.5 | 1,380.8 | 1,380.8 | 1,385 | 1,343.6 | 1.02M |
| August 18, 2025 | 1,390 | 1,353.6 | 1,353.6 | 1,400.1 | 1,350.1 | 1.16M |
| August 14, 2025 | 1,329 | 1,365.4 | 1,365.4 | 1,385.5 | 1,319.5 | 6.76M |
| August 13, 2025 | 1,325 | 1,325.9 | 1,325.9 | 1,331.3 | 1,312.5 | 1.53M |
| August 12, 2025 | 1,332 | 1,321.2 | 1,321.2 | 1,352.5 | 1,311.2 | 2.05M |
| August 11, 2025 | 1,307.9 | 1,320.6 | 1,320.6 | 1,341.9 | 1,287.1 | 4.25M |
| August 08, 2025 | 1,361 | 1,332 | 1,332 | 1,369.5 | 1,322.3 | 1.64M |
| August 07, 2025 | 1,315 | 1,361.7 | 1,361.7 | 1,371 | 1,311.2 | 1.12M |
| August 06, 2025 | 1,341.7 | 1,322.4 | 1,322.4 | 1,345 | 1,311.5 | 1.7M |
| August 05, 2025 | 1,372 | 1,341.7 | 1,341.7 | 1,372.5 | 1,333 | 3.59M |
| August 04, 2025 | 1,369 | 1,370.9 | 1,370.9 | 1,377.4 | 1,359 | 2.89M |
| August 01, 2025 | 1,395 | 1,367.9 | 1,367.9 | 1,399.9 | 1,364.2 | 432,220 |
| July 31, 2025 | 1,380 | 1,392.3 | 1,392.3 | 1,400 | 1,370 | 1.08M |
| July 30, 2025 | 1,390 | 1,395.6 | 1,395.6 | 1,406.1 | 1,364.7 | 2.08M |
| July 29, 2025 | 1,419.1 | 1,409.4 | 1,409.4 | 1,419.1 | 1,375.1 | 1.2M |
| July 28, 2025 | 1,430 | 1,409.5 | 1,409.5 | 1,431.9 | 1,384.4 | 1.78M |
| July 25, 2025 | 1,451 | 1,436.5 | 1,436.5 | 1,451 | 1,427 | 1.04M |
| July 24, 2025 | 1,468.1 | 1,457.2 | 1,453.6 | 1,485 | 1,450.6 | 683,571 |
| July 23, 2025 | 1,460 | 1,475 | 1,475 | 1,481 | 1,459.1 | 1.6M |
| July 22, 2025 | 1,404 | 1,458.8 | 1,458.8 | 1,467.5 | 1,404 | 4.08M |
| July 21, 2025 | 1,364.8 | 1,399.8 | 1,399.8 | 1,414.8 | 1,363.2 | 1.06M |
| July 18, 2025 | 1,384 | 1,364.8 | 1,364.8 | 1,393.4 | 1,358.1 | 1.99M |
| July 17, 2025 | 1,400.4 | 1,379.3 | 1,379.3 | 1,402.7 | 1,377.1 | 653,294 |
| July 16, 2025 | 1,404 | 1,393.4 | 1,393.4 | 1,407 | 1,386 | 708,852 |
| July 15, 2025 | 1,397 | 1,403.2 | 1,403.2 | 1,407.3 | 1,379.8 | 1.55M |
| July 14, 2025 | 1,375.5 | 1,399 | 1,399 | 1,402.9 | 1,354 | 3.47M |
| July 11, 2025 | 1,420 | 1,375.2 | 1,375.2 | 1,421.6 | 1,371.1 | 2.21M |
| July 10, 2025 | 1,425.9 | 1,420.1 | 1,420.1 | 1,435 | 1,411.2 | 1.34M |
| July 09, 2025 | 1,456 | 1,447.1 | 1,447.1 | 1,460.5 | 1,432 | 1.23M |
| July 08, 2025 | 1,431 | 1,458.9 | 1,458.9 | 1,471 | 1,431 | 1.92M |
| July 07, 2025 | 1,485 | 1,431.1 | 1,431.1 | 1,489 | 1,404.1 | 2.35M |
| July 04, 2025 | 1,451.9 | 1,486.4 | 1,486.4 | 1,488.8 | 1,446 | 1.07M |
| July 03, 2025 | 1,459 | 1,445.2 | 1,445.2 | 1,467.8 | 1,441 | 995,079 |
| July 02, 2025 | 1,453.1 | 1,451.9 | 1,451.9 | 1,463.8 | 1,430.9 | 1.09M |
| July 01, 2025 | 1,488.3 | 1,449.5 | 1,449.5 | 1,496 | 1,446.5 | 1.5M |
| June 30, 2025 | 1,522.6 | 1,488.3 | 1,488.3 | 1,530 | 1,478.5 | 1.28M |
| June 27, 2025 | 1,511.1 | 1,508.1 | 1,508.1 | 1,537.2 | 1,492.4 | 5.58M |
| June 26, 2025 | 1,517 | 1,523 | 1,523 | 1,523.2 | 1,484.2 | 980,193 |
| June 25, 2025 | 1,520.9 | 1,509.6 | 1,509.6 | 1,534.4 | 1,503 | 1.01M |
| June 24, 2025 | 1,496 | 1,505.5 | 1,505.5 | 1,531.4 | 1,496 | 1.05M |
| June 23, 2025 | 1,490 | 1,482.2 | 1,482.2 | 1,496.8 | 1,467.9 | 804,202 |
| June 20, 2025 | 1,470 | 1,505.1 | 1,505.1 | 1,511.4 | 1,469.3 | 2.39M |
| June 19, 2025 | 1,466.1 | 1,469.3 | 1,469.3 | 1,483.1 | 1,458 | 681,846 |
| June 18, 2025 | 1,471 | 1,467.6 | 1,467.6 | 1,492.1 | 1,460.9 | 462,408 |
| June 17, 2025 | 1,492 | 1,475.4 | 1,475.4 | 1,500.2 | 1,470.8 | 579,070 |
| June 16, 2025 | 1,457 | 1,488.4 | 1,488.4 | 1,492 | 1,452.1 | 814,202 |
| June 13, 2025 | 1,450 | 1,459.8 | 1,459.8 | 1,464.7 | 1,435 | 707,752 |
| June 12, 2025 | 1,513.2 | 1,468.4 | 1,468.4 | 1,523 | 1,462.4 | 872,560 |