1,219.00
-5(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 1,227 | 1,219 | 1,219 | 1,237.4 | 1,214 | 1.32M |
| September 11, 2025 | 1,235.9 | 1,224 | 1,224 | 1,246.8 | 1,220.2 | 1.83M |
| September 10, 2025 | 1,224.5 | 1,237.6 | 1,237.6 | 1,240 | 1,211 | 2.88M |
| September 09, 2025 | 1,252 | 1,219.1 | 1,219.1 | 1,257 | 1,212.7 | 3.71M |
| September 08, 2025 | 1,255 | 1,253 | 1,253 | 1,268.9 | 1,245.2 | 2.13M |
| September 05, 2025 | 1,247.1 | 1,254.7 | 1,254.7 | 1,268.7 | 1,247.1 | 2M |
| September 04, 2025 | 1,296 | 1,241.1 | 1,241.1 | 1,296.6 | 1,233.3 | 4.77M |
| September 03, 2025 | 1,260 | 1,288.3 | 1,288.3 | 1,291.8 | 1,256 | 5.23M |
| September 02, 2025 | 1,240.6 | 1,257.9 | 1,257.9 | 1,261.5 | 1,226 | 3.91M |
| September 01, 2025 | 1,207 | 1,235.8 | 1,235.8 | 1,239.6 | 1,205 | 2.33M |
| August 29, 2025 | 1,227 | 1,207 | 1,207 | 1,234 | 1,203.5 | 3.6M |
| August 28, 2025 | 1,253.1 | 1,230.8 | 1,230.8 | 1,265 | 1,222.2 | 4.08M |
| August 26, 2025 | 1,276.1 | 1,253.1 | 1,253.1 | 1,276.1 | 1,248 | 5.53M |
| August 25, 2025 | 1,270 | 1,276.1 | 1,276.1 | 1,291.6 | 1,266 | 5.97M |
| August 22, 2025 | 1,247 | 1,264.6 | 1,264.6 | 1,277.8 | 1,242.6 | 6.07M |
| August 21, 2025 | 1,248 | 1,245.6 | 1,245.6 | 1,250.8 | 1,223.6 | 3.96M |
| August 20, 2025 | 1,223 | 1,248 | 1,248 | 1,254.4 | 1,220.4 | 5.53M |
| August 19, 2025 | 1,178.7 | 1,226.2 | 1,226.2 | 1,233.4 | 1,167 | 7.92M |
| August 18, 2025 | 1,160 | 1,173.8 | 1,173.8 | 1,179.9 | 1,150.5 | 4.59M |
| August 14, 2025 | 1,160.5 | 1,151.3 | 1,151.3 | 1,160.9 | 1,135 | 4.69M |
| August 13, 2025 | 1,150 | 1,155 | 1,155 | 1,187 | 1,150 | 18.98M |
| August 12, 2025 | 1,126 | 1,120 | 1,120 | 1,136 | 1,094 | 6.15M |
| August 11, 2025 | 1,063 | 1,122 | 1,122 | 1,130 | 1,050.4 | 9.41M |
| August 08, 2025 | 1,065 | 1,062.4 | 1,062.4 | 1,079.9 | 1,057.6 | 7.71M |
| August 07, 2025 | 1,055 | 1,065.3 | 1,065.3 | 1,070.9 | 1,048.6 | 5.32M |
| August 06, 2025 | 1,057 | 1,055.4 | 1,055.4 | 1,071.1 | 1,032.4 | 6.97M |
| August 05, 2025 | 1,067.6 | 1,053 | 1,053 | 1,087 | 1,050 | 21.62M |
| August 04, 2025 | 1,080 | 1,078.2 | 1,078.2 | 1,091 | 1,075.4 | 2.21M |
| August 01, 2025 | 1,093 | 1,076.4 | 1,076.4 | 1,110.6 | 1,072.8 | 3.53M |
| July 31, 2025 | 1,055.95 | 1,089.35 | 1,089.35 | 1,100.65 | 1,046.25 | 5.52M |
| July 30, 2025 | 1,077.2 | 1,068.2 | 1,068.2 | 1,084.7 | 1,061.05 | 2.97M |
| July 29, 2025 | 1,094.2 | 1,073.1 | 1,073.1 | 1,094.85 | 1,064.2 | 4.76M |
| July 28, 2025 | 1,068 | 1,094.2 | 1,094.2 | 1,109.65 | 1,062 | 6.72M |
| July 25, 2025 | 1,100 | 1,067.75 | 1,067.75 | 1,111 | 1,065.3 | 6.68M |
| July 24, 2025 | 1,065 | 1,106.25 | 1,106.25 | 1,128.5 | 1,058 | 16.83M |
| July 23, 2025 | 1,081.4 | 1,071.15 | 1,071.15 | 1,089 | 1,019.4 | 26.34M |
| July 22, 2025 | 1,022 | 1,051.05 | 1,051.05 | 1,060 | 1,021 | 8.72M |
| July 21, 2025 | 1,001.6 | 1,017.7 | 1,017.7 | 1,021.5 | 998 | 3.02M |
| July 18, 2025 | 998 | 1,001.6 | 1,001.6 | 1,008.25 | 990 | 3.73M |
| July 17, 2025 | 1,008 | 999.4 | 999.4 | 1,009.45 | 991.9 | 2.36M |
| July 16, 2025 | 983.1 | 1,005 | 1,005 | 1,014.3 | 983.1 | 5.04M |
| July 15, 2025 | 961 | 988.45 | 988.45 | 999.8 | 961 | 4.59M |
| July 14, 2025 | 943 | 974.7 | 974.7 | 979.85 | 935.1 | 6.06M |
| July 11, 2025 | 940.55 | 951.15 | 951.15 | 957.35 | 917 | 5.92M |
| July 10, 2025 | 907.95 | 940.55 | 940.55 | 944.4 | 907.95 | 6.51M |
| July 09, 2025 | 911.05 | 907.7 | 907.7 | 913.95 | 902 | 1.24M |
| July 08, 2025 | 925 | 911.05 | 911.05 | 926.2 | 896.1 | 2.45M |
| July 07, 2025 | 930.85 | 920.8 | 920.8 | 931.9 | 917.1 | 1.36M |
| July 04, 2025 | 930.3 | 930.85 | 930.85 | 934.95 | 922 | 1.99M |
| July 03, 2025 | 926.7 | 925.3 | 925.3 | 933.9 | 916.5 | 2.4M |
| July 02, 2025 | 930 | 926.7 | 926.7 | 933.2 | 922 | 1.85M |
| July 01, 2025 | 911 | 930.25 | 930.25 | 936.9 | 911 | 3.66M |
| June 30, 2025 | 919 | 924 | 924 | 928.85 | 914.05 | 3.68M |
| June 27, 2025 | 917.95 | 919.35 | 919.35 | 921.95 | 905.45 | 4.35M |
| June 26, 2025 | 899.35 | 915.75 | 915.75 | 918.9 | 889.1 | 3.84M |
| June 25, 2025 | 902.65 | 894.7 | 894.7 | 908.9 | 890.5 | 2.4M |
| June 24, 2025 | 894.8 | 898.5 | 898.5 | 907.55 | 886.45 | 4.75M |
| June 23, 2025 | 865 | 883.45 | 883.45 | 893.95 | 862 | 3.76M |
| June 20, 2025 | 872.6 | 871.2 | 871.2 | 879.35 | 859.15 | 5.22M |
| June 19, 2025 | 892 | 868.2 | 868.2 | 896.5 | 865.05 | 5.5M |