1,030.30
-17.6(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,052 | 1,030.3 | 1,030.3 | 1,060.8 | 1,012.8 | 63,894 |
| September 25, 2025 | 1,079.4 | 1,047.9 | 1,047.9 | 1,091 | 1,032 | 32,186 |
| September 24, 2025 | 1,090.3 | 1,081.6 | 1,081.6 | 1,096.4 | 1,078.3 | 20,031 |
| September 23, 2025 | 1,061 | 1,082.7 | 1,082.7 | 1,113.6 | 1,061 | 57,587 |
| September 22, 2025 | 1,100 | 1,061 | 1,061 | 1,107 | 1,051.2 | 56,924 |
| September 19, 2025 | 1,174.5 | 1,087 | 1,087 | 1,175 | 1,080.2 | 184,599 |
| September 18, 2025 | 1,124.4 | 1,164.9 | 1,164.9 | 1,186.6 | 1,124.3 | 170,466 |
| September 17, 2025 | 1,114.9 | 1,119.5 | 1,119.5 | 1,124.6 | 1,093.2 | 22,001 |
| September 16, 2025 | 1,138.6 | 1,105.6 | 1,105.6 | 1,144.9 | 1,095.9 | 34,888 |
| September 15, 2025 | 1,075 | 1,127.3 | 1,127.3 | 1,144.5 | 1,069.1 | 57,383 |
| September 12, 2025 | 1,083.8 | 1,077.1 | 1,077.1 | 1,097.7 | 1,069.2 | 25,295 |
| September 11, 2025 | 1,135.9 | 1,073.1 | 1,073.1 | 1,138 | 1,062.1 | 41,514 |
| September 10, 2025 | 1,123 | 1,124.7 | 1,124.7 | 1,145.7 | 1,112.1 | 22,578 |
| September 09, 2025 | 1,128 | 1,121.5 | 1,121.5 | 1,134 | 1,101 | 31,053 |
| September 08, 2025 | 1,140 | 1,112.7 | 1,112.7 | 1,169.2 | 1,098.4 | 97,714 |
| September 05, 2025 | 1,053 | 1,121.7 | 1,121.7 | 1,134 | 1,042.5 | 150,877 |
| September 04, 2025 | 1,067.6 | 1,041 | 1,041 | 1,089.9 | 1,031.1 | 46,143 |
| September 03, 2025 | 1,065 | 1,053 | 1,053 | 1,090 | 1,041.2 | 48,451 |
| September 02, 2025 | 1,033.7 | 1,055.7 | 1,055.7 | 1,087.8 | 1,026.1 | 116,569 |
| September 01, 2025 | 1,008.5 | 1,026 | 1,026 | 1,033.7 | 984.6 | 27,581 |
| August 29, 2025 | 1,023.8 | 1,004.45 | 1,004.45 | 1,025.65 | 1,001 | 18,481 |
| August 28, 2025 | 1,034.4 | 1,008.7 | 1,008.7 | 1,056 | 1,003.1 | 44,483 |
| August 26, 2025 | 1,011.5 | 1,019.15 | 1,019.15 | 1,037.95 | 981 | 38,090 |
| August 25, 2025 | 1,039 | 1,005.7 | 1,005.7 | 1,051 | 1,000 | 32,025 |
| August 22, 2025 | 1,008.85 | 1,011.9 | 1,011.9 | 1,050 | 1,007.35 | 27,298 |
| August 21, 2025 | 1,049.9 | 1,007.4 | 1,007.4 | 1,057.3 | 1,002.9 | 38,971 |
| August 20, 2025 | 1,061.95 | 1,046.45 | 1,046.45 | 1,085.35 | 1,040 | 35,669 |
| August 19, 2025 | 1,010 | 1,059.1 | 1,059.1 | 1,067 | 1,001.7 | 104,672 |
| August 18, 2025 | 980 | 999.4 | 999.4 | 1,010 | 980 | 42,476 |
| August 14, 2025 | 962.95 | 973.95 | 973.95 | 986.2 | 960.55 | 14,875 |
| August 13, 2025 | 955.1 | 962.95 | 962.95 | 981 | 955.1 | 19,376 |
| August 12, 2025 | 970 | 961.55 | 961.55 | 999 | 951 | 62,383 |
| August 11, 2025 | 951 | 957.65 | 957.65 | 1,050 | 929 | 140,407 |
| August 08, 2025 | 974.7 | 954.6 | 954.6 | 974.7 | 935.5 | 23,145 |
| August 07, 2025 | 963 | 971.55 | 971.55 | 988.9 | 956.6 | 21,638 |
| August 06, 2025 | 983.2 | 964 | 964 | 995 | 957.85 | 24,814 |
| August 05, 2025 | 977.85 | 983.15 | 983.15 | 1,004.15 | 973.4 | 19,472 |
| August 04, 2025 | 962.4 | 973.4 | 973.4 | 1,001.95 | 962.4 | 29,334 |
| August 01, 2025 | 1,006.95 | 976.5 | 976.5 | 1,010 | 968.25 | 23,002 |
| July 31, 2025 | 990 | 987.4 | 987.4 | 999.7 | 972.2 | 22,768 |
| July 30, 2025 | 1,028 | 1,000.9 | 1,000.9 | 1,028 | 990.1 | 36,220 |
| July 29, 2025 | 964.9 | 1,018.5 | 1,018.5 | 1,030 | 964.9 | 74,857 |
| July 28, 2025 | 1,015.1 | 964 | 964 | 1,025.2 | 955.6 | 90,391 |
| July 25, 2025 | 1,116.7 | 1,030.2 | 1,030.2 | 1,116.8 | 1,016.3 | 103,611 |
| July 24, 2025 | 1,112 | 1,122.6 | 1,122.6 | 1,135 | 1,110 | 28,868 |
| July 23, 2025 | 1,163.8 | 1,110.5 | 1,110.5 | 1,169.9 | 1,100 | 38,185 |
| July 22, 2025 | 1,167 | 1,163 | 1,163 | 1,186.4 | 1,131.6 | 55,122 |
| July 21, 2025 | 1,180.6 | 1,167 | 1,167 | 1,191.9 | 1,123.7 | 62,462 |
| July 18, 2025 | 1,166.9 | 1,171.6 | 1,171.6 | 1,220 | 1,126.8 | 275,111 |
| July 17, 2025 | 1,109.7 | 1,148.3 | 1,148.3 | 1,159.9 | 1,095 | 77,664 |
| July 16, 2025 | 1,143 | 1,105.7 | 1,105.7 | 1,149.9 | 1,094.3 | 53,035 |
| July 15, 2025 | 1,072.3 | 1,141.3 | 1,141.3 | 1,148.1 | 1,067.4 | 109,749 |
| July 14, 2025 | 1,079.3 | 1,062.1 | 1,062.1 | 1,093.3 | 1,056.5 | 43,642 |
| July 11, 2025 | 1,105.5 | 1,071 | 1,071 | 1,109.8 | 1,041.5 | 46,671 |
| July 10, 2025 | 1,115 | 1,101.4 | 1,101.4 | 1,142 | 1,090.3 | 70,372 |
| July 09, 2025 | 1,059.8 | 1,103.8 | 1,103.8 | 1,115 | 1,059.8 | 79,221 |
| July 08, 2025 | 1,080.9 | 1,049.9 | 1,049.9 | 1,088.3 | 1,027.9 | 62,955 |
| July 07, 2025 | 1,096.4 | 1,080.2 | 1,080.2 | 1,137.5 | 1,070.1 | 62,053 |
| July 04, 2025 | 1,069.1 | 1,096.4 | 1,096.4 | 1,114.7 | 1,069.1 | 45,142 |
| July 03, 2025 | 1,110.8 | 1,098 | 1,098 | 1,129.5 | 1,087 | 64,618 |