1,282.00
+24.6(+1.96%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,290 | 1,281.1 | 1,281.1 | 1,335.5 | 1,245.3 | 1.26M |
September 05, 2025 | 1,148.9 | 1,257.4 | 1,257.4 | 1,270 | 1,145 | 2.37M |
September 04, 2025 | 1,190 | 1,139.5 | 1,139.5 | 1,190 | 1,126 | 312,186 |
September 03, 2025 | 1,081.7 | 1,165.5 | 1,165.5 | 1,174.6 | 1,080 | 630,687 |
September 02, 2025 | 1,082 | 1,081.7 | 1,081.7 | 1,104 | 1,063.6 | 155,516 |
September 01, 2025 | 1,057 | 1,072.2 | 1,072.2 | 1,078.7 | 1,050.7 | 120,522 |
August 29, 2025 | 1,087 | 1,050 | 1,050 | 1,099.9 | 1,041.1 | 161,488 |
August 28, 2025 | 1,092.2 | 1,086.9 | 1,086.9 | 1,110.1 | 1,058.2 | 225,661 |
August 26, 2025 | 1,165 | 1,088.4 | 1,088.4 | 1,165 | 1,075.3 | 415,046 |
August 25, 2025 | 1,105.5 | 1,156.1 | 1,156.1 | 1,166 | 1,091 | 855,899 |
August 22, 2025 | 1,111 | 1,094.2 | 1,094.2 | 1,137 | 1,090.4 | 246,249 |
August 21, 2025 | 1,065.2 | 1,111.3 | 1,111.3 | 1,150.5 | 1,061.1 | 1.19M |
August 20, 2025 | 1,059.8 | 1,054.8 | 1,054.8 | 1,071 | 1,033.4 | 138,293 |
August 19, 2025 | 1,046.5 | 1,059.8 | 1,059.8 | 1,070.1 | 1,030.6 | 160,004 |
August 18, 2025 | 1,089 | 1,038.2 | 1,038.2 | 1,094.7 | 1,027.4 | 228,462 |
August 14, 2025 | 1,125 | 1,046.1 | 1,046.1 | 1,131.4 | 1,012.2 | 729,664 |
August 13, 2025 | 1,096 | 1,120.2 | 1,120.2 | 1,144 | 1,087.2 | 246,207 |
August 12, 2025 | 1,130.5 | 1,099.5 | 1,099.5 | 1,132 | 1,086.3 | 234,740 |
August 11, 2025 | 1,069.8 | 1,120.4 | 1,120.4 | 1,145 | 1,060.2 | 385,028 |
August 08, 2025 | 1,105.2 | 1,073.5 | 1,073.5 | 1,110 | 1,062.2 | 127,706 |
August 07, 2025 | 1,085.2 | 1,103 | 1,103 | 1,125 | 1,065 | 194,951 |
August 06, 2025 | 1,124 | 1,106.4 | 1,106.4 | 1,133.7 | 1,054 | 368,095 |
August 05, 2025 | 1,148.9 | 1,116.8 | 1,116.8 | 1,165.6 | 1,112 | 146,336 |
August 04, 2025 | 1,170.8 | 1,140.4 | 1,140.4 | 1,200 | 1,112.1 | 291,882 |
August 01, 2025 | 1,186 | 1,170.8 | 1,170.8 | 1,190 | 1,152.5 | 246,665 |
July 31, 2025 | 1,175.4 | 1,187.85 | 1,187.85 | 1,209 | 1,100 | 648,078 |
July 30, 2025 | 1,199 | 1,192.1 | 1,192.1 | 1,209.4 | 1,160 | 796,217 |
July 29, 2025 | 1,139.95 | 1,169.25 | 1,169.25 | 1,175 | 1,114.7 | 777,606 |
July 28, 2025 | 1,106.7 | 1,131.65 | 1,131.65 | 1,177.4 | 1,100 | 1.4M |
July 25, 2025 | 1,100 | 1,097.95 | 1,097.95 | 1,155.95 | 1,082.35 | 1.68M |
July 24, 2025 | 1,025.9 | 1,095.3 | 1,095.3 | 1,119 | 1,025.9 | 3.64M |
July 23, 2025 | 959.4 | 948.5 | 948.5 | 959.4 | 898.7 | 291,065 |
July 22, 2025 | 956.15 | 959.6 | 959.6 | 969.65 | 946.15 | 155,391 |
July 21, 2025 | 995 | 948.55 | 948.55 | 1,003.7 | 945 | 300,724 |
July 18, 2025 | 990.15 | 995.8 | 995.8 | 1,014.9 | 982.35 | 328,068 |
July 17, 2025 | 974.95 | 988.8 | 988.8 | 998.65 | 962.2 | 232,306 |
July 16, 2025 | 961.8 | 973.2 | 973.2 | 978.55 | 953 | 152,494 |
July 15, 2025 | 976.8 | 959.2 | 959.2 | 993.5 | 954.65 | 311,302 |
July 14, 2025 | 976 | 969.4 | 969.4 | 994.05 | 956 | 308,768 |
July 11, 2025 | 932 | 970.1 | 970.1 | 981 | 915.05 | 493,889 |
July 10, 2025 | 933.05 | 928.1 | 928.1 | 941.05 | 923 | 122,923 |
July 09, 2025 | 961.4 | 933.75 | 933.75 | 968 | 925.55 | 316,461 |
July 08, 2025 | 916.6 | 955.65 | 955.65 | 989.5 | 913.05 | 855,121 |
July 07, 2025 | 939.3 | 916.6 | 916.6 | 943.4 | 902.1 | 363,088 |
July 04, 2025 | 898.8 | 933.15 | 933.15 | 950 | 898.8 | 858,593 |
July 03, 2025 | 899.9 | 894.75 | 894.75 | 909 | 882.5 | 294,403 |
July 02, 2025 | 859.7 | 897.85 | 897.85 | 915 | 848 | 709,963 |
July 01, 2025 | 871.8 | 851.05 | 851.05 | 871.8 | 843.55 | 161,760 |
June 30, 2025 | 855.05 | 871 | 871 | 876 | 840.1 | 319,525 |
June 27, 2025 | 817.4 | 848.25 | 848.25 | 880 | 808 | 1.07M |
June 26, 2025 | 815 | 802.85 | 802.85 | 826.8 | 792.55 | 1.07M |
June 25, 2025 | 734 | 762.5 | 762.5 | 767 | 732.05 | 132,381 |
June 24, 2025 | 706 | 731 | 731 | 743 | 706 | 131,760 |
June 23, 2025 | 695.4 | 701.75 | 701.75 | 706.05 | 689 | 88,451 |
June 20, 2025 | 703.25 | 704.55 | 704.55 | 712.35 | 695.4 | 55,834 |
June 19, 2025 | 705.6 | 704.05 | 704.05 | 710.6 | 690 | 122,783 |
June 18, 2025 | 737.4 | 705.6 | 705.6 | 737.4 | 699.55 | 151,428 |
June 17, 2025 | 752.3 | 737.8 | 737.8 | 756.3 | 736.5 | 67,482 |
June 16, 2025 | 754.9 | 752.3 | 752.3 | 759.9 | 734.1 | 51,274 |
June 13, 2025 | 735 | 752.25 | 752.25 | 766.05 | 735 | 89,380 |