1,394.00
+40.3(+2.98%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,361 | 1,322.7 | 1,322.7 | 1,361.1 | 1,318 | 40,903 |
October 16, 2025 | 1,352 | 1,358.6 | 1,358.6 | 1,391 | 1,336 | 39,122 |
October 15, 2025 | 1,340 | 1,345.5 | 1,345.5 | 1,354.9 | 1,325.8 | 67,307 |
October 14, 2025 | 1,351 | 1,331.5 | 1,331.5 | 1,369 | 1,329 | 50,616 |
October 13, 2025 | 1,363.7 | 1,360 | 1,360 | 1,373.3 | 1,351.6 | 39,345 |
October 10, 2025 | 1,392.1 | 1,363.7 | 1,363.7 | 1,402.6 | 1,360.2 | 51,578 |
October 09, 2025 | 1,418 | 1,392.1 | 1,392.1 | 1,418 | 1,381.6 | 39,608 |
October 08, 2025 | 1,386.4 | 1,400.6 | 1,400.6 | 1,422.8 | 1,376.8 | 76,588 |
October 07, 2025 | 1,392 | 1,386.1 | 1,386.1 | 1,411.4 | 1,365 | 99,242 |
October 06, 2025 | 1,301 | 1,382.9 | 1,382.9 | 1,395 | 1,298.7 | 184,202 |
October 03, 2025 | 1,324.9 | 1,305.6 | 1,305.6 | 1,324.9 | 1,283 | 125,259 |
October 01, 2025 | 1,315.2 | 1,314.4 | 1,314.4 | 1,350 | 1,290.3 | 92,546 |
September 30, 2025 | 1,315 | 1,310 | 1,310 | 1,329.6 | 1,300.1 | 100,537 |
September 29, 2025 | 1,369.1 | 1,318.6 | 1,318.6 | 1,371.9 | 1,312.5 | 204,626 |
September 26, 2025 | 1,402 | 1,369.2 | 1,369.2 | 1,412 | 1,363 | 107,012 |
September 25, 2025 | 1,428.8 | 1,412.9 | 1,412.9 | 1,445 | 1,408.1 | 60,226 |
September 24, 2025 | 1,467 | 1,437.7 | 1,437.7 | 1,472 | 1,427.3 | 108,582 |
September 23, 2025 | 1,508.1 | 1,473 | 1,473 | 1,512.3 | 1,455 | 55,583 |
September 22, 2025 | 1,533 | 1,500.2 | 1,500.2 | 1,533 | 1,494.6 | 60,133 |
September 19, 2025 | 1,478.7 | 1,533.2 | 1,533.2 | 1,575.3 | 1,463.1 | 95,969 |
September 18, 2025 | 1,493.6 | 1,476 | 1,476 | 1,500 | 1,472 | 67,533 |
September 17, 2025 | 1,481.9 | 1,487.9 | 1,487.9 | 1,512.7 | 1,470.1 | 87,316 |
September 16, 2025 | 1,514.9 | 1,480.5 | 1,480.5 | 1,525.1 | 1,474 | 76,200 |
September 15, 2025 | 1,543.2 | 1,514.3 | 1,514.3 | 1,549.6 | 1,505 | 63,246 |
September 12, 2025 | 1,578.3 | 1,537.3 | 1,537.3 | 1,608.1 | 1,525.4 | 153,233 |
September 11, 2025 | 1,530.3 | 1,578.1 | 1,578.1 | 1,638.9 | 1,515.3 | 503,290 |
September 10, 2025 | 1,521.6 | 1,524.3 | 1,524.3 | 1,558.9 | 1,512.7 | 75,729 |
September 09, 2025 | 1,570 | 1,521.6 | 1,521.6 | 1,571.4 | 1,510 | 116,928 |
September 08, 2025 | 1,436 | 1,530.4 | 1,530.4 | 1,564 | 1,423.5 | 554,986 |
September 05, 2025 | 1,458 | 1,421.8 | 1,421.8 | 1,460.6 | 1,407.1 | 65,945 |
September 04, 2025 | 1,464.9 | 1,455.7 | 1,455.7 | 1,475.1 | 1,441.6 | 70,628 |
September 03, 2025 | 1,422.8 | 1,447.5 | 1,447.5 | 1,460.4 | 1,406.3 | 49,437 |
September 02, 2025 | 1,460.5 | 1,416.4 | 1,416.4 | 1,460.5 | 1,410.1 | 44,621 |
September 01, 2025 | 1,422 | 1,445.8 | 1,445.8 | 1,454 | 1,399.6 | 59,651 |
August 29, 2025 | 1,417.1 | 1,404.6 | 1,404.6 | 1,435 | 1,389 | 50,684 |
August 28, 2025 | 1,427 | 1,404.2 | 1,404.2 | 1,435.8 | 1,392.4 | 64,272 |
August 26, 2025 | 1,445 | 1,439 | 1,439 | 1,466.2 | 1,420 | 111,902 |
August 25, 2025 | 1,445.1 | 1,439.5 | 1,439.5 | 1,469.8 | 1,433 | 79,086 |
August 22, 2025 | 1,442.5 | 1,445.3 | 1,445.3 | 1,452.7 | 1,409.7 | 71,517 |
August 21, 2025 | 1,464.9 | 1,442.5 | 1,442.5 | 1,473.9 | 1,429 | 81,298 |
August 20, 2025 | 1,431 | 1,461 | 1,461 | 1,468 | 1,401 | 207,605 |
August 19, 2025 | 1,441 | 1,420.9 | 1,420.9 | 1,453.2 | 1,413.3 | 89,426 |
August 18, 2025 | 1,367 | 1,437.8 | 1,437.8 | 1,449.8 | 1,358.1 | 581,575 |
August 14, 2025 | 1,353.1 | 1,356 | 1,356 | 1,372.3 | 1,343.6 | 42,989 |
August 13, 2025 | 1,374.9 | 1,346.4 | 1,346.4 | 1,410 | 1,335.8 | 108,698 |
August 12, 2025 | 1,377.9 | 1,372.6 | 1,372.6 | 1,382 | 1,350 | 66,303 |
August 11, 2025 | 1,365.9 | 1,374.9 | 1,374.9 | 1,385.5 | 1,338.9 | 63,076 |
August 08, 2025 | 1,376.2 | 1,365.9 | 1,365.9 | 1,387.7 | 1,352.1 | 63,767 |
August 07, 2025 | 1,366.4 | 1,376.2 | 1,376.2 | 1,396.9 | 1,352.6 | 114,546 |
August 06, 2025 | 1,359.5 | 1,373.6 | 1,373.6 | 1,388.9 | 1,342.2 | 112,301 |
August 05, 2025 | 1,360 | 1,356.9 | 1,356.9 | 1,370 | 1,337.7 | 64,399 |
August 04, 2025 | 1,343.7 | 1,353.7 | 1,353.7 | 1,364.8 | 1,327 | 102,074 |
August 01, 2025 | 1,370.1 | 1,343.7 | 1,343.7 | 1,428.8 | 1,335.2 | 259,770 |
July 31, 2025 | 1,280 | 1,378.6 | 1,378.6 | 1,399.9 | 1,261 | 605,279 |
July 30, 2025 | 1,230.1 | 1,301.7 | 1,301.7 | 1,339 | 1,224.2 | 1.02M |
July 29, 2025 | 1,230 | 1,245.6 | 1,245.6 | 1,250 | 1,211.5 | 61,713 |
July 28, 2025 | 1,239.7 | 1,235 | 1,235 | 1,268.7 | 1,227.9 | 84,088 |
July 25, 2025 | 1,268.5 | 1,237 | 1,237 | 1,281.5 | 1,229.9 | 86,973 |
July 24, 2025 | 1,305 | 1,281.3 | 1,281.3 | 1,305 | 1,266 | 85,431 |
July 23, 2025 | 1,272 | 1,276.8 | 1,276.8 | 1,288.5 | 1,241.2 | 103,371 |