1,414.10
-6.6(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 1,443 | 1,420.7 | 1,420.7 | 1,453.9 | 1,405 | 217,257 |
| October 21, 2025 | 1,450 | 1,439.5 | 1,439.5 | 1,459.9 | 1,430 | 81,229 |
| October 20, 2025 | 1,430 | 1,441.8 | 1,441.8 | 1,450 | 1,419.6 | 284,262 |
| October 17, 2025 | 1,444 | 1,426.9 | 1,426.9 | 1,454.8 | 1,422 | 302,967 |
| October 16, 2025 | 1,468.5 | 1,444.6 | 1,444.6 | 1,473.9 | 1,439.6 | 227,928 |
| October 15, 2025 | 1,449.3 | 1,466.4 | 1,466.4 | 1,490 | 1,449 | 359,434 |
| October 14, 2025 | 1,476.4 | 1,449.3 | 1,449.3 | 1,489 | 1,415 | 544,364 |
| October 13, 2025 | 1,509.7 | 1,476.4 | 1,476.4 | 1,511.2 | 1,470 | 415,533 |
| October 10, 2025 | 1,534 | 1,517.4 | 1,517.4 | 1,553.9 | 1,511.2 | 293,208 |
| October 09, 2025 | 1,527.4 | 1,534.2 | 1,534.2 | 1,542.2 | 1,512.4 | 244,306 |
| October 08, 2025 | 1,539.6 | 1,527.4 | 1,527.4 | 1,559.9 | 1,523.1 | 265,051 |
| October 07, 2025 | 1,557.9 | 1,537.6 | 1,537.6 | 1,562.7 | 1,526.2 | 231,072 |
| October 06, 2025 | 1,547 | 1,562.7 | 1,562.7 | 1,578 | 1,534 | 352,827 |
| October 03, 2025 | 1,559 | 1,545.1 | 1,545.1 | 1,563.8 | 1,537 | 229,871 |
| October 01, 2025 | 1,549.7 | 1,558 | 1,558 | 1,570.6 | 1,541 | 304,151 |
| September 30, 2025 | 1,574.8 | 1,552.9 | 1,552.9 | 1,578.8 | 1,530 | 402,614 |
| September 29, 2025 | 1,559 | 1,570.6 | 1,570.6 | 1,595 | 1,553.3 | 506,785 |
| September 26, 2025 | 1,605 | 1,553.6 | 1,553.6 | 1,611.1 | 1,545.8 | 714,762 |
| September 25, 2025 | 1,645 | 1,611.8 | 1,611.8 | 1,648 | 1,605.2 | 539,131 |
| September 24, 2025 | 1,666.5 | 1,644.9 | 1,644.9 | 1,690 | 1,635.6 | 756,273 |
| September 23, 2025 | 1,663 | 1,671 | 1,671 | 1,714.2 | 1,651 | 1.19M |
| September 22, 2025 | 1,639.2 | 1,661.4 | 1,661.4 | 1,695 | 1,639 | 939,778 |
| September 19, 2025 | 1,657 | 1,640.1 | 1,640.1 | 1,666.7 | 1,632.2 | 473,525 |
| September 18, 2025 | 1,664 | 1,664.6 | 1,664.6 | 1,688.4 | 1,651 | 570,424 |
| September 17, 2025 | 1,635 | 1,664 | 1,664 | 1,684 | 1,630 | 990,176 |
| September 16, 2025 | 1,655 | 1,632.1 | 1,632.1 | 1,655.8 | 1,622.1 | 410,520 |
| September 15, 2025 | 1,654 | 1,647.4 | 1,647.4 | 1,669.9 | 1,641 | 759,598 |
| September 12, 2025 | 1,610.8 | 1,646.6 | 1,646.6 | 1,656.7 | 1,610.8 | 1.15M |
| September 11, 2025 | 1,615 | 1,604.2 | 1,604.2 | 1,668.5 | 1,592.5 | 1.8M |
| September 10, 2025 | 1,570 | 1,612.6 | 1,612.6 | 1,625 | 1,546.2 | 1.73M |
| September 09, 2025 | 1,513.8 | 1,567.9 | 1,567.9 | 1,575 | 1,492.7 | 1.07M |
| September 08, 2025 | 1,529.4 | 1,507.9 | 1,507.9 | 1,549.8 | 1,501.1 | 347,344 |
| September 05, 2025 | 1,537.9 | 1,524.8 | 1,524.8 | 1,567.4 | 1,520 | 501,532 |
| September 04, 2025 | 1,590 | 1,537.9 | 1,537.9 | 1,610 | 1,532 | 549,054 |
| September 03, 2025 | 1,567 | 1,580.7 | 1,580.7 | 1,615 | 1,562 | 709,099 |
| September 02, 2025 | 1,585 | 1,572.3 | 1,572.3 | 1,608.9 | 1,565.5 | 633,211 |
| September 01, 2025 | 1,545 | 1,583.1 | 1,583.1 | 1,590.9 | 1,534.4 | 754,523 |
| August 29, 2025 | 1,504 | 1,542.2 | 1,542.2 | 1,565 | 1,503 | 1.24M |
| August 28, 2025 | 1,588.6 | 1,501.4 | 1,501.4 | 1,589 | 1,491.2 | 1.12M |
| August 26, 2025 | 1,602 | 1,592.7 | 1,592.7 | 1,625 | 1,578.9 | 1.42M |
| August 25, 2025 | 1,565 | 1,600.6 | 1,600.6 | 1,690 | 1,558.4 | 4.49M |
| August 22, 2025 | 1,527 | 1,553.5 | 1,553.5 | 1,595.7 | 1,526 | 2.38M |
| August 21, 2025 | 1,532.2 | 1,530.3 | 1,530.3 | 1,550.8 | 1,521 | 630,368 |
| August 20, 2025 | 1,518.7 | 1,528.8 | 1,528.8 | 1,554 | 1,497.2 | 1.03M |
| August 19, 2025 | 1,458.2 | 1,507.8 | 1,507.8 | 1,555 | 1,444 | 2.54M |
| August 18, 2025 | 1,480.1 | 1,456.2 | 1,456.2 | 1,492.8 | 1,448.6 | 359,059 |
| August 14, 2025 | 1,479.2 | 1,468.8 | 1,468.8 | 1,496.7 | 1,451.5 | 364,745 |
| August 13, 2025 | 1,439.8 | 1,477.9 | 1,477.9 | 1,515.5 | 1,436.3 | 1.34M |
| August 12, 2025 | 1,422 | 1,432.6 | 1,432.6 | 1,469 | 1,417.1 | 502,838 |
| August 11, 2025 | 1,391 | 1,419.3 | 1,419.3 | 1,458 | 1,358 | 1.24M |
| August 08, 2025 | 1,449 | 1,405.5 | 1,405.5 | 1,451 | 1,390 | 350,120 |
| August 07, 2025 | 1,400 | 1,447.9 | 1,447.9 | 1,466.5 | 1,386 | 1.18M |
| August 06, 2025 | 1,445 | 1,409.2 | 1,409.2 | 1,457.6 | 1,401 | 315,525 |
| August 05, 2025 | 1,455 | 1,446.7 | 1,446.7 | 1,475 | 1,432.2 | 485,103 |
| August 04, 2025 | 1,441.7 | 1,451.2 | 1,451.2 | 1,469.8 | 1,413.2 | 534,944 |
| August 01, 2025 | 1,409.1 | 1,443.3 | 1,443.3 | 1,482 | 1,401.2 | 1.83M |
| July 31, 2025 | 1,402.4 | 1,409 | 1,409 | 1,450 | 1,380.5 | 836,029 |
| July 30, 2025 | 1,434.7 | 1,420 | 1,420 | 1,463.4 | 1,403 | 553,746 |
| July 29, 2025 | 1,427 | 1,430.4 | 1,430.4 | 1,466.9 | 1,408 | 594,424 |
| July 28, 2025 | 1,475 | 1,438.8 | 1,438.8 | 1,499.9 | 1,432.3 | 1.01M |