1,192.00
-16.5(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,212 | 1,208.5 | 1,208.5 | 1,216.4 | 1,191 | 1.43M |
| September 04, 2025 | 1,230 | 1,212.6 | 1,212.6 | 1,238.2 | 1,208 | 3.35M |
| September 03, 2025 | 1,206.5 | 1,194.8 | 1,194.8 | 1,206.5 | 1,191.3 | 827,866 |
| September 02, 2025 | 1,174.4 | 1,200.9 | 1,200.9 | 1,202.5 | 1,172.4 | 1.77M |
| September 01, 2025 | 1,157.9 | 1,174.4 | 1,174.4 | 1,176 | 1,156.2 | 643,866 |
| August 29, 2025 | 1,160.3 | 1,156.2 | 1,156.2 | 1,184.4 | 1,150 | 1.59M |
| August 28, 2025 | 1,165.6 | 1,162.4 | 1,162.4 | 1,168.2 | 1,155 | 1.07M |
| August 26, 2025 | 1,149 | 1,162.2 | 1,162.2 | 1,179 | 1,149 | 3.62M |
| August 25, 2025 | 1,162.9 | 1,153 | 1,153 | 1,166.8 | 1,148.8 | 931,330 |
| August 22, 2025 | 1,175 | 1,162.9 | 1,162.9 | 1,191 | 1,158 | 921,658 |
| August 21, 2025 | 1,190 | 1,179.4 | 1,179.4 | 1,190.3 | 1,168.8 | 991,530 |
| August 20, 2025 | 1,165 | 1,190.3 | 1,190.3 | 1,192.8 | 1,156.7 | 1.65M |
| August 19, 2025 | 1,149.6 | 1,161.4 | 1,161.4 | 1,168 | 1,130.2 | 1.85M |
| August 18, 2025 | 1,120.5 | 1,144.1 | 1,144.1 | 1,169.9 | 1,120.5 | 3.48M |
| August 14, 2025 | 1,099.9 | 1,089.4 | 1,089.4 | 1,103 | 1,084.7 | 941,698 |
| August 13, 2025 | 1,091.1 | 1,096.9 | 1,096.9 | 1,100.8 | 1,086.6 | 813,725 |
| August 12, 2025 | 1,108 | 1,091.1 | 1,091.1 | 1,109.6 | 1,089 | 758,158 |
| August 11, 2025 | 1,097 | 1,105 | 1,105 | 1,108.9 | 1,087 | 1.04M |
| August 08, 2025 | 1,122 | 1,096.5 | 1,096.5 | 1,126.4 | 1,093.4 | 1.24M |
| August 07, 2025 | 1,118 | 1,117.3 | 1,117.3 | 1,123.2 | 1,107.5 | 2.03M |
| August 06, 2025 | 1,135 | 1,116.65 | 1,116.65 | 1,136.2 | 1,113.05 | 2.26M |
| August 05, 2025 | 1,139.85 | 1,133.65 | 1,133.65 | 1,141.2 | 1,125.05 | 2.27M |
| August 04, 2025 | 1,143 | 1,138.7 | 1,138.7 | 1,143.3 | 1,129 | 1.63M |
| August 01, 2025 | 1,123.85 | 1,138.25 | 1,138.25 | 1,143.85 | 1,121.55 | 2.82M |
| July 31, 2025 | 1,112.5 | 1,123.85 | 1,123.85 | 1,132.95 | 1,110.5 | 2.69M |
| July 30, 2025 | 1,115 | 1,115.75 | 1,115.75 | 1,119.75 | 1,110.85 | 1.86M |
| July 29, 2025 | 1,115 | 1,111.85 | 1,111.85 | 1,129.05 | 1,109.95 | 3.6M |
| July 28, 2025 | 1,137.35 | 1,114.65 | 1,114.65 | 1,149.95 | 1,111.05 | 3.76M |
| July 25, 2025 | 1,157.45 | 1,137.3 | 1,137.3 | 1,157.45 | 1,133 | 6.36M |
| July 24, 2025 | 1,226.4 | 1,161.05 | 1,161.05 | 1,237.5 | 1,155 | 10.74M |
| July 23, 2025 | 1,230 | 1,226.25 | 1,226.25 | 1,234.5 | 1,216.8 | 1.44M |
| July 22, 2025 | 1,236.4 | 1,221.75 | 1,221.75 | 1,238.75 | 1,219 | 1.55M |
| July 21, 2025 | 1,236.45 | 1,236.3 | 1,236.3 | 1,239.2 | 1,222.5 | 1.92M |
| July 18, 2025 | 1,229.5 | 1,236.1 | 1,236.1 | 1,238.45 | 1,215.5 | 1.8M |
| July 17, 2025 | 1,229 | 1,224.55 | 1,224.55 | 1,235 | 1,223.05 | 1.09M |
| July 16, 2025 | 1,208 | 1,230 | 1,230 | 1,245 | 1,203.7 | 5.62M |
| July 15, 2025 | 1,196.45 | 1,208.15 | 1,208.15 | 1,210 | 1,190.05 | 2.13M |
| July 14, 2025 | 1,202.65 | 1,196.45 | 1,196.45 | 1,207.35 | 1,188.5 | 1.89M |
| July 11, 2025 | 1,202 | 1,201.75 | 1,201.75 | 1,214.35 | 1,198.55 | 1.48M |
| July 10, 2025 | 1,212.5 | 1,200.7 | 1,200.7 | 1,218.45 | 1,198.8 | 1.14M |
| July 09, 2025 | 1,210 | 1,213.9 | 1,213.9 | 1,218.25 | 1,207.25 | 1.58M |
| July 08, 2025 | 1,211.05 | 1,208.95 | 1,208.95 | 1,217.85 | 1,203.5 | 1.42M |
| July 07, 2025 | 1,199.7 | 1,211.05 | 1,211.05 | 1,213 | 1,194 | 1.74M |
| July 04, 2025 | 1,192.45 | 1,196.4 | 1,196.4 | 1,198.5 | 1,183.55 | 1.58M |
| July 03, 2025 | 1,199.95 | 1,194.2 | 1,189.2 | 1,204.55 | 1,192.5 | 2.53M |
| July 02, 2025 | 1,205.25 | 1,194 | 1,189 | 1,206.95 | 1,190 | 2.95M |
| July 01, 2025 | 1,235 | 1,205.05 | 1,200.01 | 1,235.7 | 1,202.6 | 2.15M |
| June 30, 2025 | 1,234 | 1,232.65 | 1,227.49 | 1,237.8 | 1,221.5 | 3.32M |
| June 27, 2025 | 1,224.5 | 1,229.35 | 1,224.21 | 1,231.85 | 1,213.05 | 4.75M |
| June 26, 2025 | 1,210 | 1,215.7 | 1,210.61 | 1,221.8 | 1,201.6 | 6.23M |
| June 25, 2025 | 1,186 | 1,202.2 | 1,197.17 | 1,214.45 | 1,186 | 4.6M |
| June 24, 2025 | 1,187.5 | 1,182.9 | 1,177.95 | 1,191.8 | 1,178.85 | 2.2M |
| June 23, 2025 | 1,186.5 | 1,179.55 | 1,174.61 | 1,199.45 | 1,175.45 | 2.6M |
| June 20, 2025 | 1,169.05 | 1,180.2 | 1,175.26 | 1,199 | 1,159.45 | 45.88M |
| June 19, 2025 | 1,170.4 | 1,159.45 | 1,154.6 | 1,170.4 | 1,155 | 2.95M |
| June 18, 2025 | 1,181.95 | 1,170.4 | 1,165.5 | 1,182.05 | 1,162.7 | 2.62M |
| June 17, 2025 | 1,190.05 | 1,181 | 1,176.06 | 1,193.45 | 1,176.5 | 3.06M |
| June 16, 2025 | 1,185.05 | 1,194.9 | 1,189.9 | 1,197.5 | 1,182.55 | 1.06M |
| June 13, 2025 | 1,181 | 1,188.4 | 1,183.43 | 1,190 | 1,173.4 | 1.66M |
| June 12, 2025 | 1,213.5 | 1,192.8 | 1,187.81 | 1,214.05 | 1,183.15 | 5.43M |