1,490.80
-45.9(-2.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 1,536.7 | 1,490.8 | 1,490.8 | 1,563.8 | 1,455.1 | 1,393 |
| October 20, 2025 | 1,531.1 | 1,536.7 | 1,536.7 | 1,561 | 1,486.3 | 1,940 |
| October 17, 2025 | 1,525.7 | 1,517.4 | 1,517.4 | 1,549.1 | 1,500 | 4,480 |
| October 16, 2025 | 1,517.2 | 1,542.7 | 1,542.7 | 1,552.2 | 1,497.4 | 1,440 |
| October 15, 2025 | 1,507.5 | 1,494.1 | 1,494.1 | 1,550 | 1,474 | 2,661 |
| October 14, 2025 | 1,483.8 | 1,527.7 | 1,527.7 | 1,550 | 1,462.2 | 7,058 |
| October 13, 2025 | 1,562 | 1,496.3 | 1,496.3 | 1,562 | 1,469.7 | 9,350 |
| October 10, 2025 | 1,467.8 | 1,540.2 | 1,540.2 | 1,561.1 | 1,462.7 | 5,050 |
| October 09, 2025 | 1,495 | 1,467 | 1,467 | 1,499.4 | 1,431 | 1,559 |
| October 08, 2025 | 1,468.4 | 1,481.3 | 1,481.3 | 1,494 | 1,462 | 5,010 |
| October 07, 2025 | 1,492.6 | 1,478.5 | 1,478.5 | 1,494 | 1,450.9 | 929 |
| October 06, 2025 | 1,446.1 | 1,481.7 | 1,481.7 | 1,489.9 | 1,446.1 | 2,802 |
| October 03, 2025 | 1,450.6 | 1,439.6 | 1,439.6 | 1,466 | 1,437.2 | 1,162 |
| October 01, 2025 | 1,419.3 | 1,437.6 | 1,437.6 | 1,459.2 | 1,410 | 1,959 |
| September 30, 2025 | 1,429 | 1,405.4 | 1,405.4 | 1,430.4 | 1,380.1 | 853 |
| September 29, 2025 | 1,388.5 | 1,415.3 | 1,415.3 | 1,421.9 | 1,386.6 | 1,553 |
| September 26, 2025 | 1,440 | 1,388.5 | 1,388.5 | 1,440 | 1,375.7 | 1,622 |
| September 25, 2025 | 1,445.6 | 1,414.2 | 1,414.2 | 1,479.7 | 1,400.1 | 4,017 |
| September 24, 2025 | 1,443 | 1,442.8 | 1,442.8 | 1,484 | 1,432 | 2,119 |
| September 23, 2025 | 1,423 | 1,455.2 | 1,455.2 | 1,480 | 1,394.8 | 1,771 |
| September 22, 2025 | 1,403.5 | 1,423 | 1,423 | 1,445.9 | 1,403.5 | 2,318 |
| September 19, 2025 | 1,370.6 | 1,412.9 | 1,412.9 | 1,439 | 1,343.4 | 5,694 |
| September 18, 2025 | 1,373 | 1,359.6 | 1,359.6 | 1,375 | 1,358.5 | 844 |
| September 17, 2025 | 1,449.9 | 1,353.2 | 1,353.2 | 1,451.7 | 1,331.7 | 6,978 |
| September 16, 2025 | 1,469 | 1,423.1 | 1,423.1 | 1,469 | 1,408.3 | 7,508 |
| September 15, 2025 | 1,447 | 1,441.8 | 1,441.8 | 1,448 | 1,422 | 582 |
| September 12, 2025 | 1,453 | 1,446.5 | 1,446.5 | 1,459.7 | 1,419 | 841 |
| September 11, 2025 | 1,410.1 | 1,425.7 | 1,425.7 | 1,435 | 1,394.1 | 534 |
| September 10, 2025 | 1,442.8 | 1,399.2 | 1,399.2 | 1,442.8 | 1,378.2 | 1,131 |
| September 09, 2025 | 1,478.4 | 1,426.7 | 1,426.7 | 1,478.4 | 1,406.3 | 2,838 |
| 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 |