1,010.00
+0.1(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,000.7 | 1,010.05 | 1,010.05 | 1,015 | 985.5 | 84,682 |
| September 25, 2025 | 993 | 1,009.9 | 1,009.9 | 1,018 | 979.55 | 57,431 |
| September 24, 2025 | 1,010.75 | 993.9 | 993.9 | 1,014.9 | 990.35 | 35,545 |
| September 23, 2025 | 1,015.25 | 1,010.75 | 1,010.75 | 1,022 | 995 | 47,076 |
| September 22, 2025 | 1,000 | 1,015.25 | 1,015.25 | 1,030 | 987 | 97,909 |
| September 19, 2025 | 962.6 | 1,006.5 | 1,006.5 | 1,014 | 951.9 | 271,999 |
| September 18, 2025 | 967 | 962.6 | 961.1 | 972 | 955.35 | 37,071 |
| September 17, 2025 | 961.5 | 959.2 | 957.71 | 985 | 948.05 | 80,029 |
| September 16, 2025 | 949.75 | 958.75 | 958.75 | 963.9 | 940 | 52,297 |
| September 15, 2025 | 915 | 949.75 | 949.75 | 963 | 909.45 | 147,109 |
| September 12, 2025 | 897.35 | 918.6 | 918.6 | 925 | 891.05 | 65,809 |
| September 11, 2025 | 916.45 | 897.35 | 897.35 | 925 | 861.9 | 170,892 |
| September 10, 2025 | 907.9 | 916.4 | 916.4 | 923.9 | 906.05 | 22,743 |
| September 09, 2025 | 901.45 | 907.9 | 907.9 | 910 | 901 | 10,695 |
| September 08, 2025 | 909.7 | 901.45 | 901.45 | 919.9 | 900 | 21,180 |
| September 05, 2025 | 910.55 | 909.7 | 909.7 | 914.85 | 900 | 14,496 |
| September 04, 2025 | 927.2 | 907 | 907 | 930 | 903.45 | 20,597 |
| September 03, 2025 | 917.8 | 916.6 | 916.6 | 929 | 909.05 | 23,258 |
| September 02, 2025 | 918.6 | 917.8 | 917.8 | 927.5 | 911 | 20,071 |
| September 01, 2025 | 927.05 | 918.3 | 918.3 | 932 | 913 | 28,198 |
| August 29, 2025 | 942.15 | 927.05 | 927.05 | 950 | 922.1 | 21,859 |
| August 28, 2025 | 923 | 942.15 | 942.15 | 951 | 908.25 | 50,537 |
| August 26, 2025 | 943.4 | 925.2 | 925.2 | 943.4 | 922.65 | 13,529 |
| August 25, 2025 | 957.3 | 938.45 | 938.45 | 957.35 | 932 | 22,061 |
| August 22, 2025 | 958 | 947.8 | 947.8 | 958 | 946.8 | 11,223 |
| August 21, 2025 | 954.15 | 953 | 953 | 959 | 947 | 14,322 |
| August 20, 2025 | 965 | 954.15 | 954.15 | 967.8 | 939.15 | 37,115 |
| August 19, 2025 | 984 | 962.75 | 962.75 | 984 | 958.05 | 23,978 |
| August 18, 2025 | 973 | 979.85 | 979.85 | 984.15 | 947.6 | 139,838 |
| August 14, 2025 | 964.95 | 973.6 | 973.6 | 976 | 946.55 | 63,739 |
| August 13, 2025 | 950 | 964.95 | 964.95 | 966 | 941.2 | 35,209 |
| August 12, 2025 | 930 | 952.7 | 952.7 | 963.35 | 913 | 56,804 |
| August 11, 2025 | 1,000 | 930.55 | 930.55 | 1,000 | 910 | 61,914 |
| August 08, 2025 | 887.75 | 917.65 | 917.65 | 929 | 887.6 | 80,975 |
| August 07, 2025 | 910.5 | 887.75 | 887.75 | 919.8 | 880 | 51,923 |
| August 06, 2025 | 912 | 919.85 | 919.85 | 930.9 | 885 | 70,694 |
| August 05, 2025 | 920.05 | 916.9 | 916.9 | 941.15 | 912 | 25,585 |
| August 04, 2025 | 925.6 | 926.1 | 926.1 | 949 | 911 | 34,006 |
| August 01, 2025 | 942 | 920.8 | 920.8 | 950.05 | 917 | 30,233 |
| July 31, 2025 | 925 | 943.8 | 943.8 | 956 | 921 | 127,483 |
| July 30, 2025 | 949.1 | 948.5 | 948.5 | 961.4 | 936 | 36,376 |
| July 29, 2025 | 923.6 | 944.1 | 944.1 | 949 | 919 | 55,336 |
| July 28, 2025 | 942.5 | 923.6 | 923.6 | 942.5 | 912.6 | 161,378 |
| July 25, 2025 | 969.7 | 943.5 | 943.5 | 969.7 | 938.9 | 80,969 |
| July 24, 2025 | 971.4 | 966.9 | 966.9 | 975 | 946.1 | 162,592 |
| July 23, 2025 | 1,012 | 967 | 967 | 1,012 | 891 | 840,065 |
| July 22, 2025 | 995.7 | 1,034.8 | 1,034.8 | 1,044.4 | 991 | 166,012 |
| July 21, 2025 | 985.3 | 990.7 | 990.7 | 998.4 | 973 | 32,477 |
| July 18, 2025 | 984.7 | 984.7 | 984.7 | 994.9 | 970 | 18,232 |
| July 17, 2025 | 971.2 | 984.4 | 984.4 | 997.4 | 956.1 | 54,695 |
| July 16, 2025 | 953.3 | 966.2 | 966.2 | 970.6 | 951.4 | 31,931 |
| July 15, 2025 | 969.8 | 958.1 | 958.1 | 982.4 | 952 | 58,717 |
| July 14, 2025 | 964.3 | 964.8 | 964.8 | 971.9 | 940 | 42,149 |
| July 11, 2025 | 979.9 | 964.4 | 964.4 | 984.7 | 960.5 | 26,715 |
| July 10, 2025 | 982.6 | 979.9 | 979.9 | 992.4 | 969.4 | 29,038 |
| July 09, 2025 | 965.3 | 969.4 | 969.4 | 976.9 | 960.2 | 18,720 |
| July 08, 2025 | 969.6 | 960.2 | 960.2 | 974.6 | 957 | 33,778 |
| July 07, 2025 | 965.5 | 963.1 | 963.1 | 985.6 | 960 | 22,846 |
| July 04, 2025 | 984 | 968.7 | 968.7 | 984 | 963.8 | 29,905 |
| July 03, 2025 | 988 | 976.8 | 976.8 | 997.8 | 973.3 | 24,271 |