1,798.00
+8.8(+0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,794.9 | 1,798 | 1,798 | 1,802.9 | 1,790 | 137,418 |
| September 05, 2025 | 1,807 | 1,789.2 | 1,789.2 | 1,816.1 | 1,781.6 | 327,497 |
| September 04, 2025 | 1,844.9 | 1,810.4 | 1,810.4 | 1,845 | 1,803 | 538,805 |
| September 03, 2025 | 1,811 | 1,816.5 | 1,816.5 | 1,822 | 1,794.8 | 499,845 |
| September 02, 2025 | 1,804 | 1,804.8 | 1,804.8 | 1,815 | 1,792.2 | 313,790 |
| September 01, 2025 | 1,793.9 | 1,793.8 | 1,793.8 | 1,803 | 1,775.7 | 219,101 |
| August 29, 2025 | 1,780 | 1,777.6 | 1,777.6 | 1,796.4 | 1,771.3 | 230,711 |
| August 28, 2025 | 1,809.4 | 1,769.8 | 1,769.8 | 1,809.4 | 1,759 | 570,300 |
| August 26, 2025 | 1,804.1 | 1,799.3 | 1,799.3 | 1,811.9 | 1,784.1 | 267,023 |
| August 25, 2025 | 1,812.1 | 1,808.2 | 1,808.2 | 1,817.4 | 1,801.3 | 253,389 |
| August 22, 2025 | 1,805 | 1,801.2 | 1,801.2 | 1,816.6 | 1,794 | 190,319 |
| August 21, 2025 | 1,820 | 1,808.7 | 1,808.7 | 1,832.3 | 1,791 | 460,952 |
| August 20, 2025 | 1,798.7 | 1,813.8 | 1,813.8 | 1,820.5 | 1,785.7 | 1.1M |
| August 19, 2025 | 1,765.1 | 1,789.8 | 1,789.8 | 1,803.6 | 1,765.1 | 345,226 |
| August 18, 2025 | 1,800 | 1,777.7 | 1,777.7 | 1,811.4 | 1,771 | 1.27M |
| August 14, 2025 | 1,806 | 1,764.8 | 1,764.8 | 1,806 | 1,755.5 | 511,956 |
| August 13, 2025 | 1,822.8 | 1,797.5 | 1,797.5 | 1,830 | 1,786.8 | 561,912 |
| August 12, 2025 | 1,775 | 1,819.3 | 1,819.3 | 1,825.5 | 1,771.5 | 525,990 |
| August 11, 2025 | 1,806.5 | 1,783.3 | 1,783.3 | 1,812.5 | 1,775 | 200,107 |
| August 08, 2025 | 1,820 | 1,804.7 | 1,804.7 | 1,827.6 | 1,754.3 | 302,295 |
| August 07, 2025 | 1,819.8 | 1,820.4 | 1,820.4 | 1,826.2 | 1,787.4 | 333,941 |
| August 06, 2025 | 1,834.9 | 1,824 | 1,824 | 1,843.9 | 1,804.2 | 374,568 |
| August 05, 2025 | 1,859 | 1,833.4 | 1,833.4 | 1,862.8 | 1,817.1 | 301,915 |
| August 04, 2025 | 1,871 | 1,861 | 1,861 | 1,871 | 1,851.1 | 176,478 |
| August 01, 2025 | 1,869.6 | 1,861 | 1,861 | 1,895.6 | 1,850 | 325,363 |
| July 31, 2025 | 1,870 | 1,873.7 | 1,873.7 | 1,892.8 | 1,860 | 1.08M |
| July 30, 2025 | 1,899 | 1,899.9 | 1,899.9 | 1,916.8 | 1,883 | 1.28M |
| July 29, 2025 | 1,846 | 1,887.1 | 1,887.1 | 1,898.5 | 1,842.6 | 791,422 |
| July 28, 2025 | 1,888 | 1,861.3 | 1,861.3 | 1,888 | 1,823 | 678,927 |
| July 25, 2025 | 1,903.3 | 1,880.3 | 1,880.3 | 1,907.4 | 1,872 | 1.68M |
| July 24, 2025 | 1,935.1 | 1,898.5 | 1,898.5 | 1,938.1 | 1,890 | 458,041 |
| July 23, 2025 | 1,938 | 1,935.1 | 1,935.1 | 1,948 | 1,867.4 | 3.19M |
| July 22, 2025 | 1,947 | 1,942 | 1,942 | 1,961.8 | 1,935 | 604,384 |
| July 21, 2025 | 1,937.9 | 1,942 | 1,942 | 1,951.1 | 1,921.7 | 1.09M |
| July 18, 2025 | 1,904 | 1,941.7 | 1,941.7 | 1,954.5 | 1,894.1 | 1.97M |
| July 17, 2025 | 1,853 | 1,909.3 | 1,909.3 | 1,922.6 | 1,846.1 | 4.06M |
| July 16, 2025 | 1,745 | 1,850 | 1,850 | 1,872 | 1,744.6 | 5.31M |
| July 15, 2025 | 1,688.5 | 1,744.5 | 1,744.5 | 1,752.3 | 1,672 | 1.94M |
| July 14, 2025 | 1,668.3 | 1,673.7 | 1,673.7 | 1,679 | 1,658.1 | 353,043 |
| July 11, 2025 | 1,663.6 | 1,665.2 | 1,665.2 | 1,676.1 | 1,652 | 434,046 |
| July 10, 2025 | 1,658.3 | 1,663.6 | 1,663.6 | 1,671.2 | 1,653.4 | 518,693 |
| July 09, 2025 | 1,640 | 1,660.6 | 1,660.6 | 1,666.9 | 1,630.1 | 704,727 |
| July 08, 2025 | 1,655 | 1,633.9 | 1,633.9 | 1,671.7 | 1,629.1 | 2.22M |
| July 07, 2025 | 1,660 | 1,661.1 | 1,661.1 | 1,670 | 1,621.8 | 1.75M |
| July 04, 2025 | 1,660 | 1,660.8 | 1,660.8 | 1,670 | 1,645.9 | 308,749 |
| July 03, 2025 | 1,638.1 | 1,661.2 | 1,661.2 | 1,665.9 | 1,625.6 | 2.27M |
| July 02, 2025 | 1,643.6 | 1,638.1 | 1,638.1 | 1,648.8 | 1,619.9 | 804,823 |
| July 01, 2025 | 1,644 | 1,629.1 | 1,629.1 | 1,657.1 | 1,625.1 | 709,182 |
| June 30, 2025 | 1,650 | 1,650.6 | 1,650.6 | 1,659.9 | 1,628.5 | 1.86M |
| June 27, 2025 | 1,658 | 1,647.7 | 1,647.7 | 1,671.9 | 1,626.5 | 923,387 |
| June 26, 2025 | 1,636.1 | 1,652.4 | 1,652.4 | 1,664 | 1,634.5 | 1.43M |
| June 25, 2025 | 1,622.7 | 1,633.1 | 1,633.1 | 1,643.8 | 1,615 | 1.13M |
| June 24, 2025 | 1,632 | 1,613 | 1,613 | 1,635 | 1,609.3 | 1.11M |
| June 23, 2025 | 1,640 | 1,614.9 | 1,614.9 | 1,641.5 | 1,613.8 | 987,185 |
| June 20, 2025 | 1,632.1 | 1,649.6 | 1,649.6 | 1,654.1 | 1,617.5 | 584,025 |
| June 19, 2025 | 1,665.9 | 1,635.6 | 1,635.6 | 1,671 | 1,621 | 751,474 |
| June 18, 2025 | 1,657.8 | 1,661.6 | 1,661.6 | 1,670 | 1,650.1 | 556,173 |
| June 17, 2025 | 1,680 | 1,657.8 | 1,657.8 | 1,686.3 | 1,651.3 | 1.42M |
| June 16, 2025 | 1,674 | 1,680 | 1,680 | 1,683.6 | 1,667.5 | 194,389 |
| June 13, 2025 | 1,668.1 | 1,673 | 1,673 | 1,677.8 | 1,663.3 | 169,708 |