1,540.40
-22.3(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,562.7 | 1,540.4 | 1,540.4 | 1,571.7 | 1,533.3 | 477,738 |
| September 25, 2025 | 1,579 | 1,562.7 | 1,562.7 | 1,585.9 | 1,556 | 280,555 |
| September 24, 2025 | 1,620 | 1,577.7 | 1,577.7 | 1,620 | 1,570.9 | 696,192 |
| September 23, 2025 | 1,646.9 | 1,626.5 | 1,626.5 | 1,646.9 | 1,614.5 | 466,468 |
| September 22, 2025 | 1,639.6 | 1,638.3 | 1,638.3 | 1,655 | 1,625 | 594,622 |
| September 19, 2025 | 1,629 | 1,629.8 | 1,629.8 | 1,638.1 | 1,617 | 721,967 |
| September 18, 2025 | 1,620 | 1,626.2 | 1,626.2 | 1,645 | 1,608 | 643,406 |
| September 17, 2025 | 1,628.8 | 1,613.7 | 1,613.7 | 1,628.8 | 1,602.8 | 449,175 |
| September 16, 2025 | 1,599.8 | 1,616 | 1,616 | 1,619.7 | 1,588.8 | 527,594 |
| September 15, 2025 | 1,557.9 | 1,587.6 | 1,587.6 | 1,603.7 | 1,553.6 | 411,595 |
| September 12, 2025 | 1,560 | 1,560.1 | 1,557.6 | 1,568.2 | 1,550 | 239,769 |
| September 11, 2025 | 1,555 | 1,552 | 1,549.51 | 1,567.4 | 1,548.7 | 234,610 |
| September 10, 2025 | 1,560 | 1,561.2 | 1,558.7 | 1,571 | 1,548 | 604,568 |
| September 09, 2025 | 1,522 | 1,555.5 | 1,553.01 | 1,562.8 | 1,501.1 | 923,467 |
| September 08, 2025 | 1,530.5 | 1,529.7 | 1,529.7 | 1,541.5 | 1,510.2 | 768,068 |
| September 05, 2025 | 1,513.4 | 1,518.1 | 1,518.1 | 1,521.8 | 1,485 | 896,999 |
| September 04, 2025 | 1,530 | 1,501.1 | 1,501.1 | 1,540.7 | 1,491.1 | 1.8M |
| September 03, 2025 | 1,560.1 | 1,512.4 | 1,512.4 | 1,561.5 | 1,505 | 1.12M |
| September 02, 2025 | 1,551.1 | 1,565.7 | 1,565.7 | 1,597.5 | 1,551.1 | 1.84M |
| September 01, 2025 | 1,486.1 | 1,517.1 | 1,517.1 | 1,524.9 | 1,486.1 | 360,753 |
| August 29, 2025 | 1,485.2 | 1,503.2 | 1,503.2 | 1,513.9 | 1,470.8 | 1.26M |
| August 28, 2025 | 1,560.1 | 1,509.7 | 1,509.7 | 1,567.1 | 1,503.6 | 430,698 |
| August 26, 2025 | 1,582 | 1,559.5 | 1,559.5 | 1,582.8 | 1,550.1 | 1.03M |
| August 25, 2025 | 1,569 | 1,587.9 | 1,587.9 | 1,599.5 | 1,566.2 | 522,511 |
| August 22, 2025 | 1,567.1 | 1,578 | 1,578 | 1,593.6 | 1,560.4 | 940,230 |
| August 21, 2025 | 1,560 | 1,575.5 | 1,575.5 | 1,582 | 1,551.3 | 672,206 |
| August 20, 2025 | 1,503.3 | 1,563.5 | 1,563.5 | 1,574.4 | 1,503.3 | 1.06M |
| August 19, 2025 | 1,481 | 1,503.3 | 1,503.3 | 1,511 | 1,470.9 | 654,743 |
| August 18, 2025 | 1,438.2 | 1,489.6 | 1,489.6 | 1,497.7 | 1,437.2 | 802,972 |
| August 14, 2025 | 1,447 | 1,430 | 1,430 | 1,448 | 1,420.2 | 271,262 |
| August 13, 2025 | 1,439.2 | 1,436.9 | 1,436.9 | 1,464.8 | 1,431 | 366,585 |
| August 12, 2025 | 1,437.3 | 1,439.2 | 1,439.2 | 1,442 | 1,416.3 | 508,486 |
| August 11, 2025 | 1,414 | 1,437.3 | 1,437.3 | 1,448 | 1,402.5 | 909,717 |
| August 08, 2025 | 1,445.1 | 1,417.3 | 1,417.3 | 1,458.5 | 1,408 | 546,363 |
| August 07, 2025 | 1,430 | 1,456.8 | 1,456.8 | 1,464 | 1,424.5 | 558,786 |
| August 06, 2025 | 1,479 | 1,448.2 | 1,448.2 | 1,479 | 1,433.5 | 434,805 |
| August 05, 2025 | 1,475.7 | 1,476.1 | 1,476.1 | 1,482 | 1,458.1 | 186,300 |
| August 04, 2025 | 1,451 | 1,474.2 | 1,474.2 | 1,481.9 | 1,441 | 325,523 |
| August 01, 2025 | 1,483 | 1,452.2 | 1,452.2 | 1,487.1 | 1,449.6 | 296,084 |
| July 31, 2025 | 1,481 | 1,484 | 1,484 | 1,496.1 | 1,469.2 | 484,859 |
| July 30, 2025 | 1,508.3 | 1,501.8 | 1,501.8 | 1,519.4 | 1,493.5 | 358,150 |
| July 29, 2025 | 1,506.2 | 1,508.3 | 1,508.3 | 1,512.9 | 1,477.7 | 688,341 |
| July 28, 2025 | 1,510.8 | 1,508.8 | 1,508.8 | 1,532.7 | 1,497.1 | 826,610 |
| July 25, 2025 | 1,449 | 1,525.9 | 1,525.9 | 1,545.3 | 1,449 | 5.55M |
| July 24, 2025 | 1,455.2 | 1,448.1 | 1,448.1 | 1,470.2 | 1,434.3 | 471,508 |
| July 23, 2025 | 1,476.8 | 1,453.7 | 1,453.7 | 1,481.4 | 1,450 | 1.44M |
| July 22, 2025 | 1,504 | 1,473.6 | 1,473.6 | 1,504 | 1,462.7 | 989,915 |
| July 21, 2025 | 1,489.1 | 1,493.7 | 1,493.7 | 1,501.7 | 1,476.1 | 463,633 |
| July 18, 2025 | 1,509.9 | 1,486.4 | 1,486.4 | 1,511.5 | 1,483 | 263,461 |
| July 17, 2025 | 1,491.9 | 1,502.4 | 1,502.4 | 1,515.1 | 1,484.8 | 1.79M |
| July 16, 2025 | 1,495 | 1,480.9 | 1,480.9 | 1,499.9 | 1,472.9 | 1.53M |
| July 15, 2025 | 1,516.9 | 1,491.6 | 1,491.6 | 1,518.5 | 1,488.6 | 418,564 |
| July 14, 2025 | 1,497 | 1,510.9 | 1,510.9 | 1,515 | 1,488 | 415,627 |
| July 11, 2025 | 1,513 | 1,488.9 | 1,488.9 | 1,513 | 1,484.1 | 334,748 |
| July 10, 2025 | 1,519.9 | 1,509.6 | 1,509.6 | 1,523 | 1,492.2 | 1.23M |
| July 09, 2025 | 1,564.9 | 1,518.7 | 1,518.7 | 1,564.9 | 1,505 | 1.57M |
| July 08, 2025 | 1,561.1 | 1,574.7 | 1,574.7 | 1,579.9 | 1,554.1 | 827,104 |
| July 07, 2025 | 1,540 | 1,549.5 | 1,549.5 | 1,561 | 1,530.4 | 465,588 |
| July 04, 2025 | 1,520 | 1,542.2 | 1,542.2 | 1,550 | 1,515.2 | 415,226 |
| July 03, 2025 | 1,499 | 1,512.5 | 1,512.5 | 1,522.4 | 1,486.4 | 1.41M |