1,549.80
-4.3(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,550 | 1,549.8 | 1,549.8 | 1,555 | 1,541.1 | 832 |
| September 25, 2025 | 1,574.8 | 1,554.1 | 1,554.1 | 1,576.9 | 1,540.5 | 1,646 |
| September 24, 2025 | 1,575.2 | 1,566.6 | 1,566.6 | 1,589.9 | 1,560.1 | 3,406 |
| September 23, 2025 | 1,580.5 | 1,578.1 | 1,578.1 | 1,599.8 | 1,566.6 | 3,469 |
| September 22, 2025 | 1,576.5 | 1,578.1 | 1,578.1 | 1,593 | 1,560 | 4,067 |
| September 19, 2025 | 1,578 | 1,568.2 | 1,568.2 | 1,597.9 | 1,541.7 | 4,435 |
| September 18, 2025 | 1,580.4 | 1,581.3 | 1,581.3 | 1,586.9 | 1,570.3 | 3,754 |
| September 17, 2025 | 1,562.8 | 1,580.4 | 1,580.4 | 1,591.9 | 1,561 | 1,920 |
| September 16, 2025 | 1,565.8 | 1,579.1 | 1,579.1 | 1,585 | 1,565.8 | 5,090 |
| September 15, 2025 | 1,555.4 | 1,562.8 | 1,562.8 | 1,584.6 | 1,551 | 6,480 |
| September 12, 2025 | 1,549.1 | 1,547.3 | 1,547.3 | 1,564.5 | 1,531.8 | 6,354 |
| September 11, 2025 | 1,582.5 | 1,541 | 1,541 | 1,612 | 1,530 | 10,540 |
| September 10, 2025 | 1,518.4 | 1,570.3 | 1,570.3 | 1,585 | 1,514.1 | 8,337 |
| September 09, 2025 | 1,530 | 1,511.3 | 1,511.3 | 1,559.9 | 1,499.8 | 8,529 |
| September 08, 2025 | 1,541.7 | 1,529.4 | 1,529.4 | 1,550.9 | 1,525 | 5,095 |
| September 05, 2025 | 1,559.1 | 1,541.7 | 1,541.7 | 1,563.8 | 1,530 | 4,005 |
| September 04, 2025 | 1,564.5 | 1,550.9 | 1,550.9 | 1,586 | 1,546.1 | 5,683 |
| September 03, 2025 | 1,563.5 | 1,553.8 | 1,553.8 | 1,579.2 | 1,549 | 4,600 |
| September 02, 2025 | 1,560.8 | 1,568.6 | 1,568.6 | 1,586 | 1,560.8 | 5,586 |
| September 01, 2025 | 1,567.3 | 1,552.6 | 1,552.6 | 1,567.3 | 1,541.5 | 1,992 |
| August 29, 2025 | 1,553.2 | 1,559.1 | 1,559.1 | 1,575 | 1,551.5 | 1,387 |
| August 28, 2025 | 1,535 | 1,542.9 | 1,542.9 | 1,560.9 | 1,535 | 1,522 |
| August 26, 2025 | 1,585 | 1,555.6 | 1,555.6 | 1,585 | 1,540 | 2,069 |
| August 25, 2025 | 1,590 | 1,570.2 | 1,570.2 | 1,590.1 | 1,565.1 | 2,873 |
| August 22, 2025 | 1,574.9 | 1,582.4 | 1,582.4 | 1,630 | 1,570 | 1,104 |
| August 21, 2025 | 1,588.8 | 1,573.1 | 1,573.1 | 1,590.9 | 1,570 | 2,224 |
| August 20, 2025 | 1,581 | 1,580.9 | 1,580.9 | 1,587.2 | 1,565 | 4,810 |
| August 19, 2025 | 1,554.8 | 1,580.6 | 1,580.6 | 1,595 | 1,552.2 | 13,945 |
| August 18, 2025 | 1,588 | 1,554.9 | 1,554.9 | 1,601.8 | 1,546 | 10,225 |
| August 14, 2025 | 1,564.4 | 1,569 | 1,569 | 1,582.1 | 1,564.4 | 2,540 |
| August 13, 2025 | 1,588 | 1,556.6 | 1,556.6 | 1,604.9 | 1,554 | 7,026 |
| August 12, 2025 | 1,575 | 1,577.2 | 1,577.2 | 1,593.6 | 1,554.9 | 6,533 |
| August 11, 2025 | 1,640 | 1,586.4 | 1,586.4 | 1,644.9 | 1,576.3 | 2,832 |
| August 08, 2025 | 1,614.7 | 1,641.6 | 1,641.6 | 1,660 | 1,604.4 | 3,695 |
| August 07, 2025 | 1,592.7 | 1,614.7 | 1,614.7 | 1,624 | 1,586.1 | 1,601 |
| August 06, 2025 | 1,610 | 1,592.7 | 1,592.7 | 1,611.7 | 1,590 | 1,700 |
| August 05, 2025 | 1,642.4 | 1,604.5 | 1,604.5 | 1,642.4 | 1,600 | 4,013 |
| August 04, 2025 | 1,624 | 1,632.4 | 1,632.4 | 1,665 | 1,620 | 4,533 |
| August 01, 2025 | 1,697.5 | 1,623.3 | 1,623.3 | 1,697.5 | 1,605 | 5,336 |
| July 31, 2025 | 1,695 | 1,686 | 1,686 | 1,700.9 | 1,680 | 4,176 |
| July 30, 2025 | 1,727 | 1,691.2 | 1,691.2 | 1,748.8 | 1,681.5 | 23,875 |
| July 29, 2025 | 1,772.3 | 1,808 | 1,808 | 1,838.3 | 1,761.9 | 24,846 |
| July 28, 2025 | 1,821 | 1,789.2 | 1,789.2 | 1,853.4 | 1,778 | 12,225 |
| July 25, 2025 | 1,740 | 1,796.8 | 1,796.8 | 1,865 | 1,730.1 | 27,430 |
| July 24, 2025 | 1,773.2 | 1,740.8 | 1,740.8 | 1,773.3 | 1,735.2 | 1,549 |
| July 23, 2025 | 1,749 | 1,767.6 | 1,767.6 | 1,800 | 1,734.2 | 2,308 |
| July 22, 2025 | 1,731.4 | 1,737.3 | 1,737.3 | 1,749.8 | 1,722.7 | 1,280 |
| July 21, 2025 | 1,774 | 1,731.4 | 1,731.4 | 1,782.1 | 1,722.5 | 5,066 |
| July 18, 2025 | 1,731.2 | 1,751.1 | 1,751.1 | 1,754.9 | 1,728.6 | 1,134 |
| July 17, 2025 | 1,739.8 | 1,727.6 | 1,727.6 | 1,747.6 | 1,721 | 1,560 |
| July 16, 2025 | 1,732.3 | 1,740.2 | 1,740.2 | 1,747.7 | 1,723.2 | 1,218 |
| July 15, 2025 | 1,734.9 | 1,732.3 | 1,732.3 | 1,750 | 1,721.5 | 2,027 |
| July 14, 2025 | 1,751.7 | 1,734.2 | 1,734.2 | 1,751.7 | 1,705.7 | 5,544 |
| July 11, 2025 | 1,745.2 | 1,751.8 | 1,751.8 | 1,763.9 | 1,737 | 2,650 |
| July 10, 2025 | 1,794.7 | 1,775.6 | 1,755.6 | 1,794.7 | 1,762.6 | 4,790 |
| July 09, 2025 | 1,768.5 | 1,777 | 1,756.98 | 1,799 | 1,756.7 | 8,092 |
| July 08, 2025 | 1,770 | 1,756.7 | 1,736.91 | 1,783.3 | 1,750 | 4,833 |
| July 07, 2025 | 1,739 | 1,752.3 | 1,732.56 | 1,762.4 | 1,739 | 3,610 |
| July 04, 2025 | 1,791.4 | 1,726.8 | 1,707.35 | 1,791.4 | 1,720.6 | 10,203 |
| July 03, 2025 | 1,770.1 | 1,779.6 | 1,759.55 | 1,809.8 | 1,770.1 | 1,334 |