1,500.50
-0.3(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 1,508 | 1,500.5 | 1,500.5 | 1,531.9 | 1,488 | 29,827 |
| September 29, 2025 | 1,510.3 | 1,500.8 | 1,500.8 | 1,529.9 | 1,495.3 | 28,274 |
| September 26, 2025 | 1,525 | 1,519.2 | 1,519.2 | 1,532.8 | 1,504.9 | 240,495 |
| September 25, 2025 | 1,528 | 1,524.9 | 1,524.9 | 1,547.2 | 1,516.5 | 21,873 |
| September 24, 2025 | 1,542.1 | 1,536.4 | 1,536.4 | 1,554.5 | 1,527.3 | 27,001 |
| September 23, 2025 | 1,548.8 | 1,542.1 | 1,542.1 | 1,568.4 | 1,534.6 | 17,507 |
| September 22, 2025 | 1,600 | 1,559.9 | 1,559.9 | 1,603.2 | 1,551.3 | 23,760 |
| September 19, 2025 | 1,572 | 1,584.1 | 1,584.1 | 1,599 | 1,566.4 | 46,208 |
| September 18, 2025 | 1,588.9 | 1,567 | 1,567 | 1,599.4 | 1,565 | 26,715 |
| September 17, 2025 | 1,539.9 | 1,581.1 | 1,581.1 | 1,601 | 1,530 | 102,447 |
| September 16, 2025 | 1,544.4 | 1,537 | 1,537 | 1,554.2 | 1,511.4 | 27,350 |
| September 15, 2025 | 1,551.7 | 1,544.4 | 1,544.4 | 1,577.1 | 1,535.8 | 28,473 |
| September 12, 2025 | 1,592.9 | 1,565.4 | 1,565.4 | 1,608.7 | 1,551 | 38,944 |
| September 11, 2025 | 1,590.6 | 1,592.8 | 1,592.8 | 1,606.1 | 1,568.8 | 69,874 |
| September 10, 2025 | 1,553.3 | 1,587.4 | 1,587.4 | 1,595 | 1,534.6 | 69,085 |
| September 09, 2025 | 1,581 | 1,559.6 | 1,559.6 | 1,586.2 | 1,550.1 | 43,777 |
| September 08, 2025 | 1,491 | 1,581.8 | 1,581.8 | 1,597 | 1,487.9 | 358,386 |
| September 05, 2025 | 1,471.6 | 1,487.2 | 1,487.2 | 1,490.1 | 1,452 | 22,127 |
| September 04, 2025 | 1,475 | 1,475 | 1,475 | 1,486.7 | 1,464.1 | 32,262 |
| September 03, 2025 | 1,458.3 | 1,479 | 1,479 | 1,490 | 1,446.3 | 35,539 |
| September 02, 2025 | 1,447.4 | 1,458.3 | 1,458.3 | 1,485 | 1,442.8 | 44,111 |
| September 01, 2025 | 1,426 | 1,446.4 | 1,446.4 | 1,472.9 | 1,425 | 87,293 |
| August 29, 2025 | 1,438.9 | 1,404.2 | 1,404.2 | 1,447 | 1,399.5 | 44,911 |
| August 28, 2025 | 1,443.7 | 1,438.2 | 1,438.2 | 1,453 | 1,398.5 | 46,331 |
| August 26, 2025 | 1,443.7 | 1,436.7 | 1,436.7 | 1,485 | 1,405.1 | 33,430 |
| August 25, 2025 | 1,427.5 | 1,440.5 | 1,440.5 | 1,454.5 | 1,415.2 | 24,407 |
| August 22, 2025 | 1,449.7 | 1,427.5 | 1,427.5 | 1,472 | 1,415.3 | 19,416 |
| August 21, 2025 | 1,439.9 | 1,449.7 | 1,449.7 | 1,465 | 1,431.1 | 17,007 |
| August 20, 2025 | 1,427.9 | 1,435 | 1,435 | 1,449.5 | 1,419 | 13,566 |
| August 19, 2025 | 1,438.5 | 1,430.4 | 1,430.4 | 1,438.5 | 1,416.9 | 24,550 |
| August 18, 2025 | 1,403 | 1,423.4 | 1,423.4 | 1,438.8 | 1,403 | 39,258 |
| August 14, 2025 | 1,404 | 1,398.4 | 1,398.4 | 1,412 | 1,390 | 10,450 |
| August 13, 2025 | 1,444.3 | 1,403.4 | 1,403.4 | 1,449 | 1,400 | 35,731 |
| August 12, 2025 | 1,424.8 | 1,447.6 | 1,447.6 | 1,455 | 1,402.6 | 28,361 |
| August 11, 2025 | 1,417.2 | 1,424.8 | 1,424.8 | 1,435.3 | 1,399.7 | 15,284 |
| August 08, 2025 | 1,420 | 1,418.4 | 1,418.4 | 1,433.1 | 1,413.7 | 15,039 |
| August 07, 2025 | 1,436 | 1,415.8 | 1,415.8 | 1,436 | 1,399 | 53,318 |
| August 06, 2025 | 1,458.3 | 1,448.8 | 1,448.8 | 1,462 | 1,423.7 | 19,464 |
| August 05, 2025 | 1,446.1 | 1,446.5 | 1,446.5 | 1,470.6 | 1,432.2 | 110,891 |
| August 04, 2025 | 1,539.8 | 1,446.1 | 1,446.1 | 1,539.8 | 1,430.5 | 79,519 |
| August 01, 2025 | 1,545.7 | 1,539.8 | 1,539.8 | 1,575 | 1,531.1 | 12,056 |
| July 31, 2025 | 1,538.1 | 1,541.6 | 1,541.6 | 1,578 | 1,513.3 | 18,440 |
| July 30, 2025 | 1,550 | 1,545.8 | 1,545.8 | 1,562 | 1,528 | 32,444 |
| July 29, 2025 | 1,557.9 | 1,545.5 | 1,545.5 | 1,574.5 | 1,535 | 24,110 |
| July 28, 2025 | 1,588 | 1,558.4 | 1,558.4 | 1,588 | 1,553.5 | 12,753 |
| July 25, 2025 | 1,594 | 1,571.6 | 1,571.6 | 1,610 | 1,568.6 | 16,076 |
| July 24, 2025 | 1,574.5 | 1,603.4 | 1,603.4 | 1,618 | 1,550 | 28,739 |
| July 23, 2025 | 1,595 | 1,562 | 1,562 | 1,619 | 1,550 | 23,648 |
| July 22, 2025 | 1,574.8 | 1,587.9 | 1,587.9 | 1,592.8 | 1,564 | 10,962 |
| July 21, 2025 | 1,570.1 | 1,559.2 | 1,559.2 | 1,604.6 | 1,552.3 | 20,237 |
| July 18, 2025 | 1,602.2 | 1,566.6 | 1,566.6 | 1,602.3 | 1,535.1 | 42,057 |
| July 17, 2025 | 1,624.6 | 1,602.2 | 1,602.2 | 1,624.6 | 1,596.7 | 14,823 |
| July 16, 2025 | 1,604 | 1,608.6 | 1,608.6 | 1,638.4 | 1,600.1 | 20,593 |
| July 15, 2025 | 1,605.5 | 1,609 | 1,609 | 1,623 | 1,599 | 19,257 |
| July 14, 2025 | 1,592.8 | 1,599.6 | 1,599.6 | 1,616.2 | 1,567 | 28,114 |
| July 11, 2025 | 1,594 | 1,587.9 | 1,587.9 | 1,621.9 | 1,583 | 19,376 |
| July 10, 2025 | 1,596.9 | 1,589.5 | 1,589.5 | 1,605.4 | 1,580.5 | 18,475 |
| July 09, 2025 | 1,590.6 | 1,589 | 1,589 | 1,609 | 1,579.9 | 15,480 |
| July 08, 2025 | 1,627.5 | 1,590.6 | 1,590.6 | 1,659 | 1,583.1 | 29,180 |
| July 07, 2025 | 1,606 | 1,610.5 | 1,610.5 | 1,626.8 | 1,599 | 11,462 |