1,450.00
+12.5(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 1,557.6 | 1,576.4 | 1,576.4 | 1,615 | 1,552 | 56,300 |
| July 21, 2025 | 1,533.9 | 1,557.6 | 1,557.6 | 1,562.8 | 1,525 | 23,305 |
| July 18, 2025 | 1,548.3 | 1,533.9 | 1,533.9 | 1,555 | 1,519.3 | 18,483 |
| July 17, 2025 | 1,562.8 | 1,548.3 | 1,539.3 | 1,566 | 1,541.7 | 29,558 |
| July 16, 2025 | 1,563 | 1,550.8 | 1,541.79 | 1,570 | 1,545 | 20,323 |
| July 15, 2025 | 1,554.4 | 1,548.5 | 1,539.5 | 1,578.2 | 1,545.6 | 34,021 |
| July 14, 2025 | 1,542.7 | 1,554.4 | 1,545.36 | 1,574 | 1,533.1 | 32,113 |
| July 11, 2025 | 1,551 | 1,542.7 | 1,533.73 | 1,571.9 | 1,536.1 | 23,033 |
| July 10, 2025 | 1,563 | 1,561.3 | 1,552.22 | 1,570.5 | 1,543.2 | 23,752 |
| July 09, 2025 | 1,553.5 | 1,560.5 | 1,551.43 | 1,577 | 1,550 | 12,674 |
| July 08, 2025 | 1,563 | 1,553.3 | 1,544.27 | 1,578.4 | 1,544.2 | 20,178 |
| July 07, 2025 | 1,620 | 1,553.4 | 1,544.37 | 1,620.2 | 1,533 | 41,861 |
| July 04, 2025 | 1,604.4 | 1,604.2 | 1,604.2 | 1,642.1 | 1,582.9 | 40,831 |
| July 03, 2025 | 1,586 | 1,599.7 | 1,599.7 | 1,610 | 1,578.5 | 18,258 |
| July 02, 2025 | 1,600 | 1,586.7 | 1,586.7 | 1,600 | 1,567.6 | 20,176 |
| July 01, 2025 | 1,610 | 1,594.2 | 1,594.2 | 1,622 | 1,587.7 | 25,292 |
| June 30, 2025 | 1,600 | 1,603.3 | 1,603.3 | 1,614.5 | 1,596.1 | 43,458 |
| June 27, 2025 | 1,565 | 1,596.6 | 1,596.6 | 1,618 | 1,565 | 52,915 |
| June 26, 2025 | 1,564.4 | 1,572.1 | 1,572.1 | 1,590 | 1,550 | 50,016 |
| June 25, 2025 | 1,556.2 | 1,548.9 | 1,548.9 | 1,560.1 | 1,540.5 | 32,222 |
| June 24, 2025 | 1,556.7 | 1,533.9 | 1,533.9 | 1,574.6 | 1,525.7 | 24,384 |