1,772.20
-12.5(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,829 | 1,785.6 | 1,785.6 | 1,837.1 | 1,781.1 | 353,412 |
| September 04, 2025 | 1,819.6 | 1,837.5 | 1,837.5 | 1,844 | 1,790.3 | 274,494 |
| September 03, 2025 | 1,774.8 | 1,809.2 | 1,809.2 | 1,820 | 1,757 | 284,948 |
| September 02, 2025 | 1,785.4 | 1,766.3 | 1,766.3 | 1,793.9 | 1,762.8 | 153,094 |
| September 01, 2025 | 1,754 | 1,785.2 | 1,785.2 | 1,795.2 | 1,740.6 | 202,102 |
| August 29, 2025 | 1,749 | 1,753.8 | 1,753.8 | 1,779.1 | 1,741.2 | 185,646 |
| August 28, 2025 | 1,784.9 | 1,754 | 1,754 | 1,787.7 | 1,748.3 | 218,601 |
| August 26, 2025 | 1,845 | 1,777.2 | 1,777.2 | 1,849 | 1,772 | 312,043 |
| August 25, 2025 | 1,822.7 | 1,845.8 | 1,845.8 | 1,853 | 1,821 | 194,397 |
| August 22, 2025 | 1,847.9 | 1,813.7 | 1,813.7 | 1,848.9 | 1,810 | 137,697 |
| August 21, 2025 | 1,848 | 1,847.9 | 1,847.9 | 1,855 | 1,824 | 153,041 |
| August 20, 2025 | 1,847 | 1,839.1 | 1,839.1 | 1,853 | 1,830 | 172,822 |
| August 19, 2025 | 1,843 | 1,847.1 | 1,847.1 | 1,854 | 1,822.5 | 242,090 |
| August 18, 2025 | 1,812 | 1,834.1 | 1,834.1 | 1,847.1 | 1,803.1 | 288,051 |
| August 14, 2025 | 1,839 | 1,812 | 1,812 | 1,840 | 1,801.4 | 202,525 |
| August 13, 2025 | 1,820 | 1,830.9 | 1,830.9 | 1,840 | 1,799.4 | 273,297 |
| August 12, 2025 | 1,774.3 | 1,811.8 | 1,811.8 | 1,832.5 | 1,773.8 | 316,793 |
| August 11, 2025 | 1,727 | 1,765.6 | 1,765.6 | 1,773 | 1,700 | 461,022 |
| August 08, 2025 | 1,779 | 1,737.2 | 1,737.2 | 1,779.4 | 1,726 | 390,517 |
| August 07, 2025 | 1,750 | 1,777.8 | 1,777.8 | 1,788.1 | 1,736.6 | 559,729 |
| August 06, 2025 | 1,808.4 | 1,768.6 | 1,768.6 | 1,830 | 1,762.3 | 490,147 |
| August 05, 2025 | 1,842.9 | 1,807.5 | 1,807.5 | 1,850.3 | 1,801.5 | 339,817 |
| August 04, 2025 | 1,915.5 | 1,829.7 | 1,829.7 | 1,924.5 | 1,790.1 | 1.26M |
| August 01, 2025 | 1,915.2 | 1,945.5 | 1,945.5 | 1,963.7 | 1,911.2 | 272,807 |
| July 31, 2025 | 1,924 | 1,915.2 | 1,915.2 | 1,983 | 1,909.8 | 408,345 |
| July 30, 2025 | 1,984.4 | 1,937.8 | 1,937.8 | 1,995 | 1,935 | 180,947 |
| July 29, 2025 | 1,976.4 | 1,982.6 | 1,982.6 | 2,001 | 1,965.1 | 208,818 |
| July 28, 2025 | 1,975 | 1,991.3 | 1,991.3 | 2,013.8 | 1,971.7 | 282,263 |
| July 25, 2025 | 1,970.2 | 1,991.6 | 1,991.6 | 2,001.5 | 1,962.7 | 220,412 |
| July 24, 2025 | 1,998 | 1,980.6 | 1,980.6 | 2,014.8 | 1,970.6 | 295,832 |
| July 23, 2025 | 1,995.2 | 1,995.8 | 1,995.8 | 2,005 | 1,983.9 | 199,112 |
| July 22, 2025 | 1,924.9 | 1,985.5 | 1,985.5 | 1,992 | 1,924.4 | 567,139 |
| July 21, 2025 | 1,951.8 | 1,915.8 | 1,915.8 | 1,968.7 | 1,910.3 | 367,874 |
| July 18, 2025 | 1,965.2 | 1,951.8 | 1,951.8 | 1,969.8 | 1,930.3 | 231,671 |
| July 17, 2025 | 1,951.3 | 1,961.3 | 1,961.3 | 1,989 | 1,951.3 | 272,500 |
| July 16, 2025 | 1,985 | 1,951.3 | 1,951.3 | 1,990.8 | 1,945 | 309,312 |
| July 15, 2025 | 2,026.9 | 1,984.5 | 1,984.5 | 2,032 | 1,972.5 | 315,251 |
| July 14, 2025 | 2,020.5 | 2,019.8 | 2,019.8 | 2,045 | 2,002 | 406,879 |
| July 11, 2025 | 1,979.6 | 2,007 | 2,007 | 2,028 | 1,970.1 | 462,826 |
| July 10, 2025 | 1,982 | 1,970.1 | 1,970.1 | 1,984.9 | 1,956.9 | 209,530 |
| July 09, 2025 | 1,975 | 1,969.2 | 1,969.2 | 1,993.9 | 1,957 | 300,182 |
| July 08, 2025 | 1,990 | 1,964.9 | 1,964.9 | 1,995 | 1,961 | 243,074 |
| July 07, 2025 | 2,012.6 | 1,990.3 | 1,990.3 | 2,017.9 | 1,983.1 | 212,180 |
| July 04, 2025 | 2,017.3 | 2,011.4 | 2,011.4 | 2,020 | 1,983 | 427,523 |
| July 03, 2025 | 1,989.2 | 2,005.9 | 2,005.9 | 2,084 | 1,989.2 | 2.21M |
| July 02, 2025 | 2,094.9 | 1,981.4 | 1,981.4 | 2,096 | 1,973.4 | 895,481 |
| July 01, 2025 | 2,180 | 2,094 | 2,094 | 2,201.3 | 2,076.2 | 766,736 |
| June 30, 2025 | 2,225 | 2,170.4 | 2,170.4 | 2,225 | 2,112.8 | 1.21M |
| June 27, 2025 | 2,079 | 2,263.2 | 2,263.2 | 2,370.2 | 2,022.2 | 1.92M |
| June 26, 2025 | 2,088.5 | 2,073.3 | 2,073.3 | 2,145.9 | 2,045.4 | 1.14M |
| June 25, 2025 | 1,990 | 2,058.7 | 2,058.7 | 2,098.7 | 1,985.2 | 666,042 |
| June 24, 2025 | 1,988 | 1,989.1 | 1,989.1 | 1,996.5 | 1,949.4 | 372,184 |
| June 23, 2025 | 1,904.9 | 1,985.3 | 1,985.3 | 1,996.7 | 1,902.1 | 914,330 |
| June 20, 2025 | 1,882 | 1,903.4 | 1,903.4 | 1,925 | 1,856.7 | 422,945 |
| June 19, 2025 | 1,904.7 | 1,873.8 | 1,873.8 | 1,928 | 1,863.1 | 254,936 |
| June 18, 2025 | 1,897.1 | 1,903.9 | 1,903.9 | 1,946 | 1,882 | 315,843 |
| June 17, 2025 | 1,939.9 | 1,903.1 | 1,903.1 | 1,951.1 | 1,895 | 442,302 |
| June 16, 2025 | 1,924 | 1,934.1 | 1,934.1 | 1,957 | 1,874.1 | 807,616 |
| June 13, 2025 | 1,796.2 | 1,913 | 1,913 | 1,931 | 1,788.3 | 1.67M |
| June 12, 2025 | 1,835.5 | 1,824.4 | 1,824.4 | 1,866.6 | 1,804 | 254,600 |