1,110.40
+7.1(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,108.5 | 1,103.3 | 1,103.3 | 1,127 | 1,095 | 769,323 |
| September 04, 2025 | 1,134 | 1,107 | 1,107 | 1,135.9 | 1,088 | 1.22M |
| September 03, 2025 | 1,162 | 1,136 | 1,136 | 1,165 | 1,121 | 1.04M |
| September 02, 2025 | 1,175 | 1,159 | 1,159 | 1,177.9 | 1,147 | 1.05M |
| September 01, 2025 | 1,163 | 1,160.8 | 1,160.8 | 1,171.7 | 1,144 | 1.46M |
| August 29, 2025 | 1,145.9 | 1,161.1 | 1,161.1 | 1,183.3 | 1,137.2 | 2.33M |
| August 28, 2025 | 1,135 | 1,139.6 | 1,139.6 | 1,152 | 1,102.4 | 2.55M |
| August 26, 2025 | 1,117 | 1,133.1 | 1,133.1 | 1,152.9 | 1,106 | 4.25M |
| August 25, 2025 | 1,152 | 1,116.2 | 1,116.2 | 1,158.8 | 1,016 | 11.95M |
| August 22, 2025 | 1,190 | 1,157 | 1,157 | 1,206.3 | 1,145.1 | 3.41M |
| August 21, 2025 | 1,178 | 1,205.2 | 1,205.2 | 1,220 | 1,085 | 10.14M |
| August 20, 2025 | 1,350 | 1,219.4 | 1,219.4 | 1,357.4 | 1,188.8 | 10.93M |
| August 19, 2025 | 1,399 | 1,399.7 | 1,399.7 | 1,414.2 | 1,392 | 545,830 |
| August 18, 2025 | 1,418 | 1,389.1 | 1,389.1 | 1,418 | 1,381 | 501,964 |
| August 14, 2025 | 1,422.5 | 1,414.6 | 1,414.6 | 1,428.6 | 1,410.1 | 398,656 |
| August 13, 2025 | 1,440.1 | 1,414.5 | 1,414.5 | 1,453 | 1,406.1 | 1.79M |
| August 12, 2025 | 1,405 | 1,420.7 | 1,420.7 | 1,430 | 1,402.4 | 968,338 |
| August 11, 2025 | 1,401 | 1,401.5 | 1,401.5 | 1,411.6 | 1,382.2 | 365,148 |
| August 08, 2025 | 1,399 | 1,392 | 1,392 | 1,409 | 1,380 | 455,378 |
| August 07, 2025 | 1,375.5 | 1,387.2 | 1,387.2 | 1,402.6 | 1,366 | 552,122 |
| August 06, 2025 | 1,374 | 1,373.4 | 1,373.4 | 1,405.2 | 1,366.5 | 667,724 |
| August 05, 2025 | 1,367.8 | 1,370 | 1,370 | 1,403.2 | 1,362.2 | 620,164 |
| August 04, 2025 | 1,343.9 | 1,362 | 1,362 | 1,365 | 1,329 | 379,053 |
| August 01, 2025 | 1,354.5 | 1,339.4 | 1,339.4 | 1,361.2 | 1,330.8 | 419,735 |
| July 31, 2025 | 1,355 | 1,351.4 | 1,351.4 | 1,370.9 | 1,344.4 | 271,397 |
| July 30, 2025 | 1,374 | 1,361 | 1,361 | 1,387 | 1,355.5 | 610,066 |
| July 29, 2025 | 1,348 | 1,367.8 | 1,367.8 | 1,371 | 1,330 | 1.06M |
| July 28, 2025 | 1,395 | 1,347.2 | 1,347.2 | 1,399.3 | 1,337.3 | 458,309 |
| July 25, 2025 | 1,416 | 1,390.5 | 1,390.5 | 1,427.3 | 1,382.1 | 451,548 |
| July 24, 2025 | 1,418.1 | 1,414 | 1,414 | 1,424.1 | 1,400.2 | 346,204 |
| July 23, 2025 | 1,418.8 | 1,416.8 | 1,416.8 | 1,426 | 1,403.2 | 489,837 |
| July 22, 2025 | 1,419 | 1,414.5 | 1,414.5 | 1,422 | 1,409 | 424,872 |
| July 21, 2025 | 1,433 | 1,415.7 | 1,415.7 | 1,433 | 1,406 | 841,156 |
| July 18, 2025 | 1,433 | 1,430.4 | 1,430.4 | 1,436 | 1,406.5 | 1.07M |
| July 17, 2025 | 1,398 | 1,424.1 | 1,424.1 | 1,431 | 1,381.2 | 1.37M |
| July 16, 2025 | 1,379.5 | 1,383.9 | 1,383.9 | 1,410 | 1,376 | 969,209 |
| July 15, 2025 | 1,335.9 | 1,371.5 | 1,371.5 | 1,373.3 | 1,324 | 1.03M |
| July 14, 2025 | 1,338 | 1,331.7 | 1,331.7 | 1,348.3 | 1,326 | 301,773 |
| July 11, 2025 | 1,339.9 | 1,334 | 1,334 | 1,356.4 | 1,329 | 249,364 |
| July 10, 2025 | 1,354.7 | 1,338.7 | 1,338.7 | 1,365.5 | 1,335 | 796,667 |
| July 09, 2025 | 1,368 | 1,351.9 | 1,351.9 | 1,374 | 1,332.1 | 540,441 |
| July 08, 2025 | 1,344.9 | 1,359.7 | 1,359.7 | 1,363.4 | 1,338.3 | 449,853 |
| July 07, 2025 | 1,397.9 | 1,342.9 | 1,342.9 | 1,399 | 1,330.8 | 819,517 |
| July 04, 2025 | 1,382 | 1,385.1 | 1,385.1 | 1,400 | 1,376 | 1.09M |
| July 03, 2025 | 1,340.1 | 1,376.1 | 1,376.1 | 1,380 | 1,326 | 1.78M |
| July 02, 2025 | 1,317 | 1,336.6 | 1,336.6 | 1,343.3 | 1,290.1 | 1.07M |
| July 01, 2025 | 1,309 | 1,300.2 | 1,300.2 | 1,313.4 | 1,290.6 | 352,954 |
| June 30, 2025 | 1,317 | 1,298.6 | 1,298.6 | 1,324 | 1,296 | 492,224 |
| June 27, 2025 | 1,327.5 | 1,310.5 | 1,310.5 | 1,355 | 1,305.2 | 1.29M |
| June 26, 2025 | 1,326 | 1,319.9 | 1,319.9 | 1,329.5 | 1,306.4 | 841,422 |
| June 25, 2025 | 1,328 | 1,318.6 | 1,318.6 | 1,338 | 1,313 | 401,648 |
| June 24, 2025 | 1,344 | 1,319.7 | 1,319.7 | 1,347.8 | 1,305.4 | 860,336 |
| June 23, 2025 | 1,276 | 1,319.3 | 1,319.3 | 1,326 | 1,261.2 | 1.46M |
| June 20, 2025 | 1,306 | 1,274.4 | 1,274.4 | 1,318.6 | 1,262.8 | 1.5M |
| June 19, 2025 | 1,325 | 1,299.9 | 1,299.9 | 1,334 | 1,291.8 | 721,993 |
| June 18, 2025 | 1,317 | 1,320.9 | 1,320.9 | 1,325 | 1,298.7 | 605,801 |
| June 17, 2025 | 1,339 | 1,309.4 | 1,309.4 | 1,344.4 | 1,301 | 1.15M |
| June 16, 2025 | 1,345 | 1,332.1 | 1,332.1 | 1,354 | 1,312.5 | 1.35M |
| June 13, 2025 | 1,230 | 1,327.8 | 1,327.8 | 1,341.8 | 1,225 | 4.95M |
| June 12, 2025 | 1,275 | 1,246.8 | 1,246.8 | 1,283.5 | 1,239.4 | 956,428 |