1,441.10
-12.8(-0.88%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,435.1 | 1,453.9 | 1,453.9 | 1,460 | 1,435.1 | 5,213 |
October 16, 2025 | 1,456.2 | 1,457 | 1,457 | 1,464.9 | 1,450.1 | 4,727 |
October 15, 2025 | 1,430.9 | 1,454.5 | 1,454.5 | 1,465 | 1,430.9 | 11,152 |
October 14, 2025 | 1,453 | 1,445.4 | 1,445.4 | 1,461.7 | 1,409.3 | 27,160 |
October 13, 2025 | 1,440.8 | 1,444.4 | 1,444.4 | 1,452 | 1,430 | 9,823 |
October 10, 2025 | 1,441 | 1,447.8 | 1,447.8 | 1,459.2 | 1,441 | 8,618 |
October 09, 2025 | 1,436.6 | 1,448.8 | 1,448.8 | 1,455 | 1,436.6 | 6,076 |
October 08, 2025 | 1,429.9 | 1,440.2 | 1,440.2 | 1,451.9 | 1,429.9 | 9,094 |
October 07, 2025 | 1,470 | 1,440.8 | 1,440.8 | 1,470 | 1,440 | 7,354 |
October 06, 2025 | 1,488 | 1,455.8 | 1,455.8 | 1,488 | 1,441.7 | 15,365 |
October 03, 2025 | 1,440.5 | 1,477.9 | 1,477.9 | 1,488 | 1,434 | 28,468 |
October 01, 2025 | 1,450 | 1,436.9 | 1,436.9 | 1,450 | 1,428 | 7,431 |
September 30, 2025 | 1,445 | 1,439.2 | 1,439.2 | 1,446.4 | 1,429.4 | 9,128 |
September 29, 2025 | 1,440.3 | 1,438.1 | 1,438.1 | 1,446 | 1,431.9 | 9,220 |
September 26, 2025 | 1,447 | 1,437.9 | 1,437.9 | 1,448.2 | 1,432 | 11,222 |
September 25, 2025 | 1,435 | 1,447.9 | 1,447.9 | 1,463.8 | 1,435 | 8,348 |
September 24, 2025 | 1,442 | 1,450 | 1,450 | 1,485 | 1,435.1 | 12,602 |
September 23, 2025 | 1,437.1 | 1,439.8 | 1,439.8 | 1,444.6 | 1,422.1 | 9,395 |
September 22, 2025 | 1,424.1 | 1,437.1 | 1,437.1 | 1,449 | 1,410.2 | 14,816 |
September 19, 2025 | 1,430.5 | 1,424.1 | 1,424.1 | 1,438.7 | 1,411 | 10,884 |
September 18, 2025 | 1,450 | 1,434.2 | 1,434.2 | 1,470.9 | 1,412.3 | 15,670 |
September 17, 2025 | 1,433.9 | 1,450 | 1,450 | 1,475 | 1,433.9 | 13,615 |
September 16, 2025 | 1,435 | 1,437.5 | 1,437.5 | 1,449.6 | 1,424.1 | 9,232 |
September 15, 2025 | 1,425.9 | 1,434.4 | 1,434.4 | 1,445 | 1,425.9 | 9,148 |
September 12, 2025 | 1,426.6 | 1,425.9 | 1,425.9 | 1,439.2 | 1,402.6 | 8,679 |
September 11, 2025 | 1,445 | 1,429.2 | 1,429.2 | 1,465.2 | 1,426.5 | 7,349 |
September 10, 2025 | 1,437.9 | 1,437.5 | 1,437.5 | 1,455 | 1,433.5 | 12,770 |
September 09, 2025 | 1,445 | 1,431.4 | 1,431.4 | 1,450.2 | 1,414 | 9,406 |
September 08, 2025 | 1,454 | 1,438.8 | 1,438.8 | 1,454 | 1,420 | 8,146 |
September 05, 2025 | 1,449 | 1,429.6 | 1,429.6 | 1,450.8 | 1,420 | 9,099 |
September 04, 2025 | 1,435.4 | 1,438.9 | 1,438.9 | 1,470.1 | 1,428.2 | 14,384 |
September 03, 2025 | 1,422.9 | 1,435.4 | 1,435.4 | 1,447 | 1,418.6 | 12,644 |
September 02, 2025 | 1,411.7 | 1,422.9 | 1,422.9 | 1,432 | 1,401 | 13,208 |
September 01, 2025 | 1,395 | 1,396.3 | 1,396.3 | 1,399.5 | 1,375 | 9,813 |
August 29, 2025 | 1,371.9 | 1,380.2 | 1,380.2 | 1,389.2 | 1,351 | 10,364 |
August 28, 2025 | 1,379.9 | 1,365 | 1,365 | 1,379.9 | 1,350 | 10,427 |
August 26, 2025 | 1,381 | 1,375.3 | 1,375.3 | 1,385 | 1,345.9 | 17,721 |
August 25, 2025 | 1,385 | 1,378.6 | 1,378.6 | 1,390.3 | 1,370.1 | 10,488 |
August 22, 2025 | 1,385.5 | 1,379.4 | 1,379.4 | 1,398 | 1,372 | 10,268 |
August 21, 2025 | 1,387.7 | 1,385.5 | 1,385.5 | 1,410.5 | 1,382 | 13,662 |
August 20, 2025 | 1,365 | 1,384 | 1,384 | 1,388.4 | 1,365 | 9,160 |
August 19, 2025 | 1,379 | 1,373.6 | 1,373.6 | 1,389.6 | 1,349.1 | 15,418 |
August 18, 2025 | 1,368 | 1,366.2 | 1,366.2 | 1,378.2 | 1,350 | 26,377 |
August 14, 2025 | 1,354 | 1,354.5 | 1,354.5 | 1,369 | 1,327.4 | 30,044 |
August 13, 2025 | 1,270 | 1,342.1 | 1,342.1 | 1,353 | 1,270 | 81,431 |
August 12, 2025 | 1,362.3 | 1,265.7 | 1,265.7 | 1,385 | 1,220.1 | 350,408 |
August 11, 2025 | 1,490.9 | 1,395.6 | 1,395.6 | 1,533.9 | 1,390 | 103,782 |
August 08, 2025 | 1,538 | 1,520.1 | 1,520.1 | 1,538 | 1,512.2 | 17,269 |
August 07, 2025 | 1,518 | 1,520.9 | 1,520.9 | 1,525.7 | 1,504 | 25,833 |
August 06, 2025 | 1,524.6 | 1,519.4 | 1,519.4 | 1,524.7 | 1,500.6 | 25,956 |
August 05, 2025 | 1,536 | 1,524.6 | 1,524.6 | 1,549 | 1,512.6 | 30,198 |
August 04, 2025 | 1,510.9 | 1,521.5 | 1,521.5 | 1,530 | 1,481.4 | 22,611 |
August 01, 2025 | 1,500.1 | 1,510.9 | 1,510.9 | 1,526.8 | 1,492.2 | 17,559 |
July 31, 2025 | 1,488 | 1,499.1 | 1,499.1 | 1,523.5 | 1,484.8 | 16,854 |
July 30, 2025 | 1,497 | 1,509.2 | 1,509.2 | 1,535.8 | 1,477.4 | 18,998 |
July 29, 2025 | 1,466 | 1,484.6 | 1,484.6 | 1,488.1 | 1,451.4 | 19,281 |
July 28, 2025 | 1,519 | 1,465.8 | 1,465.8 | 1,521.9 | 1,460 | 24,901 |
July 25, 2025 | 1,546 | 1,507.7 | 1,507.7 | 1,558.7 | 1,502.9 | 31,200 |
July 24, 2025 | 1,558.8 | 1,553.5 | 1,553.5 | 1,566.5 | 1,538.1 | 24,495 |
July 23, 2025 | 1,592.2 | 1,546.4 | 1,546.4 | 1,600 | 1,541.1 | 29,160 |