1,623.30
-5.3(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,640 | 1,623.3 | 1,623.3 | 1,650.7 | 1,620.5 | 369,564 |
| September 05, 2025 | 1,658.1 | 1,628.6 | 1,628.6 | 1,667.5 | 1,611.7 | 462,357 |
| September 04, 2025 | 1,684.9 | 1,661.9 | 1,661.9 | 1,684.9 | 1,655.2 | 386,321 |
| September 03, 2025 | 1,661.8 | 1,656.7 | 1,656.7 | 1,662.5 | 1,641 | 235,041 |
| September 02, 2025 | 1,638.9 | 1,651.8 | 1,651.8 | 1,672 | 1,638 | 215,698 |
| September 01, 2025 | 1,615 | 1,638.2 | 1,638.2 | 1,641.8 | 1,604.6 | 239,325 |
| August 29, 2025 | 1,618 | 1,610.8 | 1,610.8 | 1,646 | 1,600.1 | 670,667 |
| August 28, 2025 | 1,635 | 1,618.8 | 1,618.8 | 1,652 | 1,610.9 | 341,949 |
| August 26, 2025 | 1,671.1 | 1,638.2 | 1,638.2 | 1,674.4 | 1,627.5 | 308,286 |
| August 25, 2025 | 1,665.4 | 1,672.7 | 1,672.7 | 1,682.5 | 1,652 | 401,387 |
| August 22, 2025 | 1,661 | 1,657.4 | 1,657.4 | 1,669.4 | 1,635 | 585,972 |
| August 21, 2025 | 1,655 | 1,659.7 | 1,659.7 | 1,681.2 | 1,654.7 | 315,210 |
| August 20, 2025 | 1,648.7 | 1,656.9 | 1,656.9 | 1,671 | 1,640.6 | 292,102 |
| August 19, 2025 | 1,647 | 1,649.4 | 1,649.4 | 1,655.1 | 1,628 | 129,527 |
| August 18, 2025 | 1,630.2 | 1,646.5 | 1,646.5 | 1,661.1 | 1,624.9 | 283,641 |
| August 14, 2025 | 1,622.6 | 1,619.2 | 1,619.2 | 1,635 | 1,614.3 | 320,042 |
| August 13, 2025 | 1,616 | 1,626.7 | 1,626.7 | 1,641 | 1,616 | 307,027 |
| August 12, 2025 | 1,619 | 1,613.9 | 1,613.9 | 1,631 | 1,598.7 | 309,489 |
| August 11, 2025 | 1,567.4 | 1,610.7 | 1,610.7 | 1,612.5 | 1,564.3 | 312,265 |
| August 08, 2025 | 1,608 | 1,571.3 | 1,571.3 | 1,616.7 | 1,563.5 | 616,455 |
| August 07, 2025 | 1,600.8 | 1,610.5 | 1,610.5 | 1,613.6 | 1,589.5 | 359,864 |
| August 06, 2025 | 1,609 | 1,604.5 | 1,604.5 | 1,617.9 | 1,584.4 | 492,717 |
| August 05, 2025 | 1,609.6 | 1,608.6 | 1,608.6 | 1,615.6 | 1,585 | 441,716 |
| August 04, 2025 | 1,596.2 | 1,609.6 | 1,609.6 | 1,614.4 | 1,581.5 | 566,757 |
| August 01, 2025 | 1,629.1 | 1,589.4 | 1,589.4 | 1,637 | 1,583.5 | 555,688 |
| July 31, 2025 | 1,625 | 1,630.1 | 1,630.1 | 1,647.6 | 1,606.2 | 727,062 |
| July 30, 2025 | 1,677.7 | 1,648 | 1,648 | 1,677.7 | 1,643.6 | 360,307 |
| July 29, 2025 | 1,625.1 | 1,664.8 | 1,664.8 | 1,682.7 | 1,616.3 | 1.12M |
| July 28, 2025 | 1,681 | 1,627.2 | 1,627.2 | 1,687.8 | 1,620.5 | 1.3M |
| July 25, 2025 | 1,732 | 1,698.2 | 1,698.2 | 1,744.8 | 1,686.7 | 999,802 |
| July 24, 2025 | 1,785 | 1,748.8 | 1,746.8 | 1,787 | 1,727.6 | 692,382 |
| July 23, 2025 | 1,770 | 1,769.6 | 1,767.58 | 1,788.9 | 1,750.2 | 4.1M |
| July 22, 2025 | 1,781 | 1,826.2 | 1,824.11 | 1,834.5 | 1,781 | 718,088 |
| July 21, 2025 | 1,834.9 | 1,834.6 | 1,832.5 | 1,853.5 | 1,822.9 | 280,353 |
| July 18, 2025 | 1,848 | 1,835 | 1,832.9 | 1,857 | 1,827.8 | 499,713 |
| July 17, 2025 | 1,824.9 | 1,838.7 | 1,836.6 | 1,847.8 | 1,818.6 | 363,037 |
| July 16, 2025 | 1,822.5 | 1,816.5 | 1,814.42 | 1,829.9 | 1,800.3 | 473,363 |
| July 15, 2025 | 1,825 | 1,820.1 | 1,818.02 | 1,853.5 | 1,816.1 | 635,634 |
| July 14, 2025 | 1,846.3 | 1,804.2 | 1,802.14 | 1,846.3 | 1,796.6 | 956,003 |
| July 11, 2025 | 1,845 | 1,835.5 | 1,833.4 | 1,854 | 1,824.6 | 235,830 |
| July 10, 2025 | 1,831.1 | 1,843.1 | 1,840.99 | 1,858 | 1,822.8 | 566,655 |
| July 09, 2025 | 1,859.5 | 1,831.1 | 1,829.01 | 1,862.3 | 1,825 | 543,133 |
| July 08, 2025 | 1,841 | 1,857.5 | 1,855.38 | 1,862.4 | 1,810 | 422,671 |
| July 07, 2025 | 1,870 | 1,844.3 | 1,842.19 | 1,876.9 | 1,837.6 | 214,956 |
| July 04, 2025 | 1,879 | 1,869.5 | 1,869.5 | 1,889.8 | 1,855.1 | 372,801 |
| July 03, 2025 | 1,902.6 | 1,871 | 1,871 | 1,914.7 | 1,866 | 458,827 |
| July 02, 2025 | 1,913.4 | 1,897.9 | 1,897.9 | 1,920.8 | 1,878.6 | 299,965 |
| July 01, 2025 | 1,914.9 | 1,913.4 | 1,913.4 | 1,940 | 1,901 | 445,266 |
| June 30, 2025 | 1,924.9 | 1,905.6 | 1,905.6 | 1,934.5 | 1,895.7 | 592,732 |
| June 27, 2025 | 1,982.1 | 1,918.8 | 1,918.8 | 1,988.2 | 1,912.6 | 1.45M |
| June 26, 2025 | 1,985 | 1,982.3 | 1,982.3 | 1,989.9 | 1,952 | 807,925 |
| June 25, 2025 | 2,005 | 1,989 | 1,989 | 2,005 | 1,966.1 | 631,449 |
| June 24, 2025 | 1,955 | 1,988 | 1,988 | 2,003 | 1,933.5 | 1.02M |
| June 23, 2025 | 1,880 | 1,936 | 1,936 | 1,947.1 | 1,875.1 | 572,393 |
| June 20, 2025 | 1,882 | 1,910.9 | 1,910.9 | 1,920 | 1,882 | 760,759 |
| June 19, 2025 | 1,907.7 | 1,880.3 | 1,880.3 | 1,914 | 1,876.5 | 630,360 |
| June 18, 2025 | 1,917 | 1,896.2 | 1,896.2 | 1,931.8 | 1,888.2 | 317,331 |
| June 17, 2025 | 1,940.1 | 1,911.2 | 1,911.2 | 1,972 | 1,905.1 | 948,887 |
| June 16, 2025 | 1,905 | 1,928.9 | 1,928.9 | 1,933.6 | 1,878.9 | 569,165 |
| June 13, 2025 | 1,850 | 1,903.1 | 1,903.1 | 1,910 | 1,850 | 447,485 |