2,533.60
+7.8(+0.31%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,550.1 | 2,525.8 | 2,525.8 | 2,580 | 2,508.2 | 374 |
September 04, 2025 | 2,486.8 | 2,505.4 | 2,505.4 | 2,535.9 | 2,470 | 275 |
September 03, 2025 | 2,480.4 | 2,472.1 | 2,472.1 | 2,480.4 | 2,451 | 69 |
September 02, 2025 | 2,440.1 | 2,480.3 | 2,480.3 | 2,560.1 | 2,421.9 | 159 |
September 01, 2025 | 2,409 | 2,415.4 | 2,415.4 | 2,470.5 | 2,409 | 238 |
August 29, 2025 | 2,471.4 | 2,435.4 | 2,435.4 | 2,471.4 | 2,414 | 183 |
August 28, 2025 | 2,468.3 | 2,459.6 | 2,459.6 | 2,469 | 2,449.8 | 77 |
August 26, 2025 | 2,485.7 | 2,462.4 | 2,462.4 | 2,488.1 | 2,430 | 403 |
August 25, 2025 | 2,499.5 | 2,477.4 | 2,477.4 | 2,509.8 | 2,453.5 | 130 |
August 22, 2025 | 2,482 | 2,499.5 | 2,499.5 | 2,514.9 | 2,470 | 254 |
August 21, 2025 | 2,512.3 | 2,477.2 | 2,477.2 | 2,534 | 2,461 | 331 |
August 20, 2025 | 2,473 | 2,510.4 | 2,510.4 | 2,525 | 2,471.4 | 201 |
August 19, 2025 | 2,519.9 | 2,513.6 | 2,513.6 | 2,521.1 | 2,486 | 145 |
August 18, 2025 | 2,259.7 | 2,503.4 | 2,503.4 | 2,583.8 | 2,251.6 | 1,627 |
August 14, 2025 | 2,271 | 2,339.3 | 2,339.3 | 2,369.7 | 2,271 | 731 |
August 13, 2025 | 2,488.1 | 2,285.1 | 2,285.1 | 2,525 | 2,240 | 3,581 |
August 12, 2025 | 2,450 | 2,499.4 | 2,499.4 | 2,534.2 | 2,437.4 | 529 |
August 11, 2025 | 2,660.1 | 2,411.2 | 2,411.2 | 2,660.1 | 2,411.2 | 1,149 |
August 08, 2025 | 2,579.9 | 2,600.9 | 2,600.9 | 2,635.7 | 2,579.9 | 250 |
August 07, 2025 | 2,672.3 | 2,651.6 | 2,651.6 | 2,687.8 | 2,638 | 296 |
August 06, 2025 | 2,700.1 | 2,679.9 | 2,679.9 | 2,705.1 | 2,674.7 | 133 |
August 05, 2025 | 2,750.1 | 2,689.9 | 2,689.9 | 2,750.1 | 2,675 | 171 |
August 04, 2025 | 2,703.9 | 2,686.6 | 2,686.6 | 2,776 | 2,660 | 1,203 |
August 01, 2025 | 2,784.3 | 2,705.8 | 2,705.8 | 2,835 | 2,690.1 | 626 |
July 31, 2025 | 2,813.5 | 2,813 | 2,813 | 2,848.9 | 2,785.3 | 371 |
July 30, 2025 | 2,849.8 | 2,813.6 | 2,813.6 | 2,849.8 | 2,775 | 468 |
July 29, 2025 | 2,850.6 | 2,799.8 | 2,799.8 | 2,850.6 | 2,759.8 | 375 |
July 28, 2025 | 2,886.4 | 2,812 | 2,812 | 2,918 | 2,802 | 585 |
July 25, 2025 | 2,960.3 | 2,886.4 | 2,886.4 | 2,964.1 | 2,850 | 262 |
July 24, 2025 | 2,950.1 | 2,911 | 2,911 | 2,967.4 | 2,904.2 | 666 |
July 23, 2025 | 2,920 | 2,915 | 2,915 | 2,985.3 | 2,900.1 | 361 |
July 22, 2025 | 2,959 | 2,932 | 2,932 | 2,963.3 | 2,899.5 | 3,359 |
July 21, 2025 | 2,945.8 | 2,944 | 2,944 | 3,004 | 2,934.2 | 299 |
July 18, 2025 | 2,956.5 | 2,974.6 | 2,974.6 | 3,040.9 | 2,912.5 | 510 |
July 17, 2025 | 2,950.2 | 2,905.2 | 2,905.2 | 2,998 | 2,894.9 | 218 |
July 16, 2025 | 2,911 | 2,959 | 2,959 | 2,975 | 2,903.8 | 276 |
July 15, 2025 | 2,770.1 | 2,904.7 | 2,904.7 | 2,990 | 2,770.1 | 330 |
July 14, 2025 | 2,856 | 2,779.4 | 2,779.4 | 2,861.9 | 2,751.1 | 437 |
July 11, 2025 | 2,925.1 | 2,855.5 | 2,855.5 | 2,927.3 | 2,845 | 523 |
July 10, 2025 | 2,921.1 | 2,896.7 | 2,896.7 | 2,953.9 | 2,868.2 | 5,488 |
July 09, 2025 | 2,970.1 | 2,921.2 | 2,921.2 | 2,970.1 | 2,890.3 | 539 |
July 08, 2025 | 3,000.1 | 2,949.1 | 2,949.1 | 3,000.1 | 2,904.9 | 484 |
July 07, 2025 | 2,981.1 | 2,957.3 | 2,957.3 | 3,024.9 | 2,950.1 | 473 |
July 04, 2025 | 2,999 | 2,973 | 2,973 | 3,004.7 | 2,965 | 248 |
July 03, 2025 | 3,001.1 | 2,985.8 | 2,985.8 | 3,007.8 | 2,944.9 | 519 |
July 02, 2025 | 3,020 | 2,968 | 2,968 | 3,022.6 | 2,930.6 | 846 |
July 01, 2025 | 3,040.1 | 3,018.4 | 3,018.4 | 3,049.9 | 2,973 | 534 |
June 30, 2025 | 3,031.7 | 3,017.8 | 3,017.8 | 3,057 | 2,970.2 | 879 |
June 27, 2025 | 3,033.2 | 3,028.2 | 3,028.2 | 3,056 | 3,006.8 | 621 |
June 26, 2025 | 3,019 | 2,981 | 2,981 | 3,089 | 2,960.4 | 737 |
June 25, 2025 | 2,950 | 3,018.8 | 3,018.8 | 3,083.5 | 2,900 | 2,173 |
June 24, 2025 | 2,989.8 | 2,935.4 | 2,935.4 | 2,989.8 | 2,890.8 | 1,013 |
June 23, 2025 | 2,815 | 2,840.8 | 2,840.8 | 2,889.9 | 2,778.1 | 462 |
June 20, 2025 | 2,840 | 2,824 | 2,824 | 2,898 | 2,800.3 | 401 |
June 19, 2025 | 2,957.1 | 2,805.2 | 2,805.2 | 2,957.1 | 2,770 | 6,338 |
June 18, 2025 | 3,005.8 | 2,914.4 | 2,914.4 | 3,040 | 2,869.6 | 1,284 |
June 17, 2025 | 3,174 | 3,042.7 | 3,042.7 | 3,174 | 3,000.2 | 966 |
June 16, 2025 | 2,996.4 | 3,071.7 | 3,071.7 | 3,150 | 2,996.3 | 2,467 |
June 13, 2025 | 2,800 | 2,881.3 | 2,881.3 | 2,957.9 | 2,800 | 1,134 |
June 12, 2025 | 3,189.9 | 2,936.6 | 2,936.6 | 3,189.9 | 2,852.4 | 1,016 |