1,243.30
-37.2(-2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,293 | 1,280.5 | 1,280.5 | 1,312 | 1,267.2 | 39,682 |
| September 25, 2025 | 1,345.3 | 1,301.3 | 1,301.3 | 1,351.4 | 1,291.1 | 33,643 |
| September 24, 2025 | 1,358.4 | 1,352.3 | 1,352.3 | 1,373.5 | 1,342.6 | 20,569 |
| September 23, 2025 | 1,376.9 | 1,358.4 | 1,358.4 | 1,385.1 | 1,345 | 32,463 |
| September 22, 2025 | 1,383 | 1,376.9 | 1,376.9 | 1,389.2 | 1,373.5 | 39,693 |
| September 19, 2025 | 1,360 | 1,383 | 1,383 | 1,392.3 | 1,347.2 | 73,811 |
| September 18, 2025 | 1,391.6 | 1,353.1 | 1,353.1 | 1,471.9 | 1,345.6 | 195,910 |
| September 17, 2025 | 1,361.7 | 1,377.8 | 1,377.8 | 1,412.7 | 1,361.7 | 73,561 |
| September 16, 2025 | 1,334.5 | 1,355.5 | 1,355.5 | 1,408.1 | 1,334.5 | 68,937 |
| September 15, 2025 | 1,337.6 | 1,334.1 | 1,334.1 | 1,353.8 | 1,330 | 24,457 |
| September 12, 2025 | 1,360 | 1,337.6 | 1,337.6 | 1,364 | 1,330 | 34,503 |
| September 11, 2025 | 1,410.9 | 1,359.8 | 1,359.8 | 1,418.2 | 1,347.6 | 113,762 |
| September 10, 2025 | 1,301 | 1,399.7 | 1,399.7 | 1,417.9 | 1,285.1 | 611,961 |
| September 09, 2025 | 1,293.9 | 1,268.8 | 1,268.8 | 1,307.3 | 1,255.7 | 55,500 |
| September 08, 2025 | 1,204.8 | 1,291.2 | 1,291.2 | 1,315.8 | 1,204.8 | 174,238 |
| September 05, 2025 | 1,225.4 | 1,203.9 | 1,203.9 | 1,233 | 1,178.1 | 118,293 |
| September 04, 2025 | 1,242 | 1,220.8 | 1,220.8 | 1,258.9 | 1,214.1 | 173,123 |
| September 03, 2025 | 1,259 | 1,240 | 1,240 | 1,274 | 1,205 | 102,926 |
| September 02, 2025 | 1,254 | 1,252.3 | 1,252.3 | 1,312.2 | 1,232.9 | 117,061 |
| September 01, 2025 | 1,242.8 | 1,243.9 | 1,243.9 | 1,250.9 | 1,224.7 | 29,664 |
| August 29, 2025 | 1,235 | 1,233.5 | 1,233.5 | 1,265 | 1,225 | 41,653 |
| August 28, 2025 | 1,260 | 1,238.1 | 1,238.1 | 1,297.1 | 1,203.3 | 114,288 |
| August 26, 2025 | 1,338.1 | 1,277.9 | 1,277.9 | 1,349.9 | 1,270 | 218,044 |
| August 25, 2025 | 1,355 | 1,353.6 | 1,353.6 | 1,367.7 | 1,339.2 | 100,889 |
| August 22, 2025 | 1,355 | 1,354.9 | 1,354.9 | 1,366.9 | 1,332 | 131,378 |
| August 21, 2025 | 1,352 | 1,361.3 | 1,361.3 | 1,377.8 | 1,346.4 | 31,752 |
| August 20, 2025 | 1,348.6 | 1,346.9 | 1,346.9 | 1,358.7 | 1,340.2 | 45,670 |
| August 19, 2025 | 1,350 | 1,357.3 | 1,357.3 | 1,370.2 | 1,319.9 | 75,669 |
| August 18, 2025 | 1,294.6 | 1,336.3 | 1,336.3 | 1,342.9 | 1,270.2 | 87,415 |
| August 14, 2025 | 1,250.2 | 1,256.8 | 1,256.8 | 1,263.1 | 1,232.4 | 42,369 |
| August 13, 2025 | 1,261.9 | 1,248.6 | 1,248.6 | 1,274.4 | 1,233.2 | 64,520 |
| August 12, 2025 | 1,287.9 | 1,252.6 | 1,252.6 | 1,315 | 1,244.8 | 60,418 |
| August 11, 2025 | 1,317.8 | 1,289.4 | 1,289.4 | 1,325.7 | 1,255.2 | 126,005 |
| August 08, 2025 | 1,291 | 1,332.6 | 1,332.6 | 1,395.6 | 1,282.8 | 312,271 |
| August 07, 2025 | 1,295.1 | 1,301.4 | 1,301.4 | 1,327 | 1,264 | 129,797 |
| August 06, 2025 | 1,361.1 | 1,333.4 | 1,333.4 | 1,393.7 | 1,322 | 55,459 |
| August 05, 2025 | 1,388.9 | 1,369.6 | 1,369.6 | 1,400 | 1,350 | 64,763 |
| August 04, 2025 | 1,385 | 1,397.3 | 1,397.3 | 1,417.8 | 1,368 | 116,703 |
| August 01, 2025 | 1,488.9 | 1,394.6 | 1,394.6 | 1,499.2 | 1,381.8 | 276,394 |
| July 31, 2025 | 1,551 | 1,487.3 | 1,487.3 | 1,596.5 | 1,453 | 440,546 |
| July 30, 2025 | 1,532.8 | 1,638.9 | 1,638.9 | 1,651.4 | 1,530 | 182,136 |
| July 29, 2025 | 1,490.1 | 1,531.3 | 1,531.3 | 1,540 | 1,470.7 | 68,555 |
| July 28, 2025 | 1,518 | 1,491 | 1,491 | 1,542.3 | 1,481.2 | 72,445 |
| July 25, 2025 | 1,552.8 | 1,524.5 | 1,524.5 | 1,559.9 | 1,508 | 62,014 |
| July 24, 2025 | 1,498.8 | 1,545.3 | 1,545.3 | 1,560 | 1,495 | 75,192 |
| July 23, 2025 | 1,483.5 | 1,491.3 | 1,491.3 | 1,520.1 | 1,483.5 | 52,321 |
| July 22, 2025 | 1,556 | 1,483.5 | 1,483.5 | 1,563.8 | 1,476.5 | 117,093 |
| July 21, 2025 | 1,573 | 1,557.3 | 1,557.3 | 1,599 | 1,521.9 | 147,561 |
| July 18, 2025 | 1,638.8 | 1,565 | 1,565 | 1,658.8 | 1,560 | 90,795 |
| July 17, 2025 | 1,580.5 | 1,627.4 | 1,627.4 | 1,639 | 1,570 | 91,937 |
| July 16, 2025 | 1,589.9 | 1,572.6 | 1,572.6 | 1,599.5 | 1,560.5 | 25,229 |
| July 15, 2025 | 1,554 | 1,591.5 | 1,591.5 | 1,619.8 | 1,552.9 | 95,350 |
| July 14, 2025 | 1,525.2 | 1,546.9 | 1,546.9 | 1,559 | 1,502 | 47,900 |
| July 11, 2025 | 1,522 | 1,510.1 | 1,510.1 | 1,539.9 | 1,500 | 30,021 |
| July 10, 2025 | 1,526 | 1,518.2 | 1,518.2 | 1,536 | 1,499 | 33,261 |
| July 09, 2025 | 1,500 | 1,512.4 | 1,512.4 | 1,528.6 | 1,492.9 | 42,101 |
| July 08, 2025 | 1,549 | 1,500.2 | 1,500.2 | 1,590 | 1,471.2 | 170,318 |
| July 07, 2025 | 1,582.1 | 1,544 | 1,544 | 1,586.5 | 1,528.3 | 51,866 |
| July 04, 2025 | 1,530 | 1,585.1 | 1,585.1 | 1,611 | 1,526.9 | 102,727 |
| July 03, 2025 | 1,525.4 | 1,535.6 | 1,535.6 | 1,550 | 1,480.1 | 70,242 |