1,478.40
-25(-1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,499.8 | 1,478.4 | 1,478.4 | 1,564.9 | 1,465 | 2,769 |
| September 05, 2025 | 1,485.9 | 1,503.4 | 1,503.4 | 1,505.1 | 1,472 | 1,051 |
| September 04, 2025 | 1,489.9 | 1,474.9 | 1,474.9 | 1,490 | 1,460.2 | 1,668 |
| September 03, 2025 | 1,506.9 | 1,478.5 | 1,478.5 | 1,508.9 | 1,414 | 5,129 |
| September 02, 2025 | 1,435 | 1,472.3 | 1,472.3 | 1,500 | 1,435 | 2,593 |
| September 01, 2025 | 1,432 | 1,473.5 | 1,473.5 | 1,475 | 1,425.7 | 4,753 |
| August 29, 2025 | 1,348.6 | 1,422.7 | 1,422.7 | 1,434.7 | 1,342.9 | 1,100 |
| August 28, 2025 | 1,469 | 1,374 | 1,374 | 1,469 | 1,325.5 | 682 |
| August 26, 2025 | 1,447 | 1,427.1 | 1,427.1 | 1,483.9 | 1,406 | 2,565 |
| August 25, 2025 | 1,438 | 1,437 | 1,437 | 1,442.2 | 1,390.6 | 3,699 |
| August 22, 2025 | 1,418.5 | 1,407.2 | 1,407.2 | 1,440.3 | 1,394.5 | 660 |
| August 21, 2025 | 1,451 | 1,421.3 | 1,421.3 | 1,478.8 | 1,411.2 | 1,398 |
| August 20, 2025 | 1,428.8 | 1,472.7 | 1,472.7 | 1,499 | 1,402.8 | 4,216 |
| August 19, 2025 | 1,369 | 1,428.8 | 1,428.8 | 1,448.2 | 1,321 | 4,445 |
| August 18, 2025 | 1,370 | 1,366.9 | 1,366.9 | 1,400 | 1,314.2 | 3,336 |
| August 14, 2025 | 1,323.4 | 1,373.2 | 1,373.2 | 1,400.2 | 1,308.2 | 2,413 |
| August 13, 2025 | 1,380 | 1,322.2 | 1,322.2 | 1,399 | 1,278.2 | 4,890 |
| August 12, 2025 | 1,226.8 | 1,337.1 | 1,337.1 | 1,339.2 | 1,216.2 | 9,927 |
| August 11, 2025 | 1,248 | 1,219.2 | 1,217.45 | 1,253.9 | 1,202 | 1,449 |
| August 08, 2025 | 1,229.5 | 1,204.6 | 1,204.6 | 1,245 | 1,175.5 | 1,310 |
| August 07, 2025 | 1,234.9 | 1,229.4 | 1,229.4 | 1,235.9 | 1,200 | 1,336 |
| August 06, 2025 | 1,260.5 | 1,222.3 | 1,222.3 | 1,268.2 | 1,201 | 1,628 |
| August 05, 2025 | 1,299 | 1,260.6 | 1,260.6 | 1,332.3 | 1,251.1 | 1,200 |
| August 04, 2025 | 1,373.9 | 1,280.2 | 1,280.2 | 1,373.9 | 1,252.1 | 4,185 |
| August 01, 2025 | 1,345.9 | 1,313 | 1,313 | 1,345.9 | 1,266 | 2,499 |
| July 31, 2025 | 1,274 | 1,314.3 | 1,314.3 | 1,337.7 | 1,247.1 | 1,970 |
| July 30, 2025 | 1,249 | 1,274 | 1,274 | 1,275.2 | 1,213.2 | 1,617 |
| July 29, 2025 | 1,203 | 1,214.5 | 1,214.5 | 1,270 | 1,203 | 940 |
| July 28, 2025 | 1,269.1 | 1,244.5 | 1,244.5 | 1,307.9 | 1,216.6 | 877 |
| July 25, 2025 | 1,248.1 | 1,280.6 | 1,280.6 | 1,288.6 | 1,248.1 | 2,454 |
| July 24, 2025 | 1,273.5 | 1,263.7 | 1,263.7 | 1,279.5 | 1,252.1 | 831 |
| July 23, 2025 | 1,252 | 1,273.5 | 1,273.5 | 1,296.9 | 1,252 | 1,103 |
| July 22, 2025 | 1,320.3 | 1,276.5 | 1,276.5 | 1,372.9 | 1,251 | 4,430 |
| July 21, 2025 | 1,342 | 1,307.6 | 1,307.6 | 1,383.5 | 1,306.9 | 4,433 |
| July 18, 2025 | 1,396 | 1,375.6 | 1,375.6 | 1,440 | 1,351 | 1,810 |
| July 17, 2025 | 1,484 | 1,400.5 | 1,400.5 | 1,490 | 1,379.9 | 7,966 |
| July 16, 2025 | 1,415 | 1,435.9 | 1,435.9 | 1,435.9 | 1,404.3 | 4,104 |
| July 15, 2025 | 1,310 | 1,367.6 | 1,367.6 | 1,367.6 | 1,290.5 | 4,991 |
| July 14, 2025 | 1,250 | 1,302.5 | 1,302.5 | 1,325 | 1,250 | 1,972 |
| July 11, 2025 | 1,385 | 1,302.9 | 1,302.9 | 1,385 | 1,255 | 4,671 |
| July 10, 2025 | 1,250 | 1,319.5 | 1,319.5 | 1,340 | 1,249 | 2,868 |
| July 09, 2025 | 1,242.3 | 1,277.5 | 1,277.5 | 1,288 | 1,230 | 775 |
| July 08, 2025 | 1,230 | 1,242.2 | 1,242.2 | 1,291 | 1,178 | 3,824 |
| July 07, 2025 | 1,235.7 | 1,230 | 1,230 | 1,235.7 | 1,204.1 | 632 |
| July 04, 2025 | 1,232.6 | 1,235 | 1,235 | 1,245 | 1,181 | 2,275 |
| July 03, 2025 | 1,210 | 1,210.1 | 1,210.1 | 1,264.9 | 1,206 | 1,660 |
| July 02, 2025 | 1,214.4 | 1,211.9 | 1,211.9 | 1,214.4 | 1,183.1 | 5,118 |
| July 01, 2025 | 1,103 | 1,156.6 | 1,156.6 | 1,156.6 | 1,103 | 5,794 |
| June 30, 2025 | 1,006 | 1,101.6 | 1,101.6 | 1,101.6 | 1,006 | 3,125 |
| June 27, 2025 | 1,034 | 1,049.2 | 1,049.2 | 1,049.2 | 1,034 | 545 |
| June 26, 2025 | 1,033.9 | 1,034 | 1,034 | 1,034 | 1,033.9 | 152 |
| June 25, 2025 | 1,033.9 | 1,034 | 1,034 | 1,034 | 1,020 | 1,183 |
| June 24, 2025 | 1,000 | 1,014.9 | 1,014.9 | 1,014.9 | 1,000 | 651 |
| June 23, 2025 | 1,000 | 995 | 995 | 1,000 | 995 | 506 |
| June 20, 2025 | 980 | 1,000 | 1,000 | 1,000 | 980 | 837 |
| June 19, 2025 | 999 | 1,000 | 1,000 | 1,017 | 999 | 4,821 |
| June 18, 2025 | 1,018 | 998 | 998 | 1,018 | 998 | 1,026 |
| June 17, 2025 | 1,030 | 1,018.3 | 1,018.3 | 1,030 | 1,018.3 | 2,893 |
| June 16, 2025 | 1,050 | 1,039 | 1,039 | 1,050 | 1,039 | 438 |
| June 13, 2025 | 1,038.8 | 1,050 | 1,050 | 1,050 | 1,038.8 | 1,023 |