1,058.00
-11.8(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,096 | 1,069.8 | 1,069.8 | 1,097.4 | 1,065.5 | 210,895 |
| September 04, 2025 | 1,098 | 1,090.3 | 1,090.3 | 1,098 | 1,069.2 | 247,648 |
| September 03, 2025 | 1,080.6 | 1,084.4 | 1,084.4 | 1,093 | 1,066.3 | 143,266 |
| September 02, 2025 | 1,067 | 1,080.6 | 1,080.6 | 1,084 | 1,061.6 | 122,087 |
| September 01, 2025 | 1,038.5 | 1,058.5 | 1,058.5 | 1,068 | 1,038.5 | 107,144 |
| August 29, 2025 | 1,037.9 | 1,046.8 | 1,046.8 | 1,051 | 1,025 | 177,144 |
| August 28, 2025 | 1,050.9 | 1,034.3 | 1,034.3 | 1,051 | 1,020.3 | 250,906 |
| August 26, 2025 | 1,064 | 1,043.5 | 1,043.5 | 1,065.2 | 1,038.6 | 175,899 |
| August 25, 2025 | 1,081.9 | 1,063.6 | 1,063.6 | 1,086.5 | 1,058 | 223,045 |
| August 22, 2025 | 1,113.8 | 1,073.3 | 1,073.3 | 1,113.8 | 1,064.1 | 353,732 |
| August 21, 2025 | 1,124 | 1,111.4 | 1,111.4 | 1,124 | 1,100 | 106,718 |
| August 20, 2025 | 1,093 | 1,114.6 | 1,114.6 | 1,120 | 1,078.6 | 157,272 |
| August 19, 2025 | 1,089.9 | 1,086.5 | 1,086.5 | 1,091 | 1,068.6 | 104,397 |
| August 18, 2025 | 1,100 | 1,087.3 | 1,087.3 | 1,100 | 1,071.2 | 149,134 |
| August 14, 2025 | 1,063 | 1,066.7 | 1,066.7 | 1,077 | 1,056.4 | 59,928 |
| August 13, 2025 | 1,058.4 | 1,065.9 | 1,065.9 | 1,093.2 | 1,053.4 | 302,509 |
| August 12, 2025 | 1,080 | 1,059.3 | 1,059.3 | 1,086.9 | 1,047.2 | 293,297 |
| August 11, 2025 | 1,051 | 1,070.4 | 1,070.4 | 1,086 | 1,032.5 | 352,402 |
| August 08, 2025 | 1,120 | 1,071.8 | 1,071.8 | 1,120 | 1,055 | 841,228 |
| August 07, 2025 | 1,149.3 | 1,136.9 | 1,136.9 | 1,160.4 | 1,128.8 | 177,197 |
| August 06, 2025 | 1,160 | 1,149.3 | 1,149.3 | 1,165.9 | 1,140.3 | 111,614 |
| August 05, 2025 | 1,174.9 | 1,161.1 | 1,159.1 | 1,178 | 1,145 | 158,611 |
| August 04, 2025 | 1,161.6 | 1,171.4 | 1,169.38 | 1,182.8 | 1,145.9 | 174,103 |
| August 01, 2025 | 1,184.8 | 1,151.1 | 1,149.12 | 1,185 | 1,134 | 165,814 |
| July 31, 2025 | 1,192 | 1,177.2 | 1,175.17 | 1,209 | 1,170.1 | 310,445 |
| July 30, 2025 | 1,193 | 1,201.4 | 1,199.33 | 1,206.9 | 1,174.8 | 558,285 |
| July 29, 2025 | 1,167.9 | 1,193.3 | 1,191.24 | 1,195 | 1,150.6 | 372,439 |
| July 28, 2025 | 1,144.1 | 1,170.1 | 1,168.08 | 1,177.3 | 1,142 | 395,216 |
| July 25, 2025 | 1,178.9 | 1,144.1 | 1,144.1 | 1,180.1 | 1,135.1 | 223,804 |
| July 24, 2025 | 1,189.1 | 1,178.2 | 1,178.2 | 1,194.9 | 1,167.3 | 261,906 |
| July 23, 2025 | 1,190 | 1,189.1 | 1,189.1 | 1,195.9 | 1,163.4 | 333,717 |
| July 22, 2025 | 1,149.6 | 1,190 | 1,190 | 1,196 | 1,149.2 | 1.17M |
| July 21, 2025 | 1,160 | 1,149.6 | 1,149.6 | 1,169.5 | 1,143 | 110,042 |
| July 18, 2025 | 1,175.1 | 1,154.6 | 1,154.6 | 1,179.7 | 1,150 | 332,962 |
| July 17, 2025 | 1,166 | 1,177.2 | 1,177.2 | 1,189.6 | 1,148.9 | 318,176 |
| July 16, 2025 | 1,151 | 1,166.9 | 1,166.9 | 1,169.8 | 1,137.6 | 269,888 |
| July 15, 2025 | 1,124.3 | 1,151.3 | 1,151.3 | 1,156.1 | 1,124.2 | 318,543 |
| July 14, 2025 | 1,146 | 1,133.8 | 1,133.8 | 1,169.8 | 1,123 | 1.18M |
| July 11, 2025 | 1,103 | 1,140.6 | 1,140.6 | 1,152.6 | 1,101.9 | 1.57M |
| July 10, 2025 | 1,099.6 | 1,105.3 | 1,105.3 | 1,107 | 1,080.9 | 366,453 |
| July 09, 2025 | 1,100.9 | 1,102.2 | 1,102.2 | 1,113.3 | 1,061.3 | 633,041 |
| July 08, 2025 | 1,085.6 | 1,099.4 | 1,099.4 | 1,102 | 1,072.5 | 464,336 |
| July 07, 2025 | 1,094 | 1,085.6 | 1,085.6 | 1,095 | 1,065.5 | 235,124 |
| July 04, 2025 | 1,079 | 1,092.4 | 1,092.4 | 1,095.9 | 1,072.9 | 521,693 |
| July 03, 2025 | 1,088.9 | 1,075.7 | 1,075.7 | 1,095 | 1,067.5 | 176,045 |
| July 02, 2025 | 1,080.9 | 1,088.4 | 1,088.4 | 1,101.9 | 1,069.5 | 598,384 |
| July 01, 2025 | 1,079 | 1,077.2 | 1,077.2 | 1,089.5 | 1,065.8 | 461,616 |
| June 30, 2025 | 1,054.9 | 1,075.2 | 1,075.2 | 1,082 | 1,052.7 | 374,321 |
| June 27, 2025 | 1,054.4 | 1,055 | 1,055 | 1,062.9 | 1,040.2 | 402,829 |
| June 26, 2025 | 1,049 | 1,050.4 | 1,050.4 | 1,063.55 | 1,040 | 670,210 |
| June 25, 2025 | 1,027.15 | 1,042.85 | 1,042.85 | 1,048.35 | 1,010 | 1.26M |
| June 24, 2025 | 1,015.95 | 1,020.85 | 1,020.85 | 1,029.8 | 1,002.95 | 477,433 |
| June 23, 2025 | 999 | 1,015.85 | 1,015.85 | 1,025 | 995.05 | 456,606 |
| June 20, 2025 | 1,018.15 | 1,012.1 | 1,012.1 | 1,034.55 | 1,007.7 | 436,402 |
| June 19, 2025 | 1,024.9 | 1,017.15 | 1,017.15 | 1,042.05 | 1,015.6 | 178,697 |
| June 18, 2025 | 1,075.35 | 1,032.35 | 1,032.35 | 1,075.35 | 1,027.2 | 950,635 |
| June 17, 2025 | 1,074 | 1,069.3 | 1,069.3 | 1,081.75 | 1,051 | 300,972 |
| June 16, 2025 | 1,066 | 1,070.85 | 1,070.85 | 1,082.5 | 1,058.3 | 357,046 |
| June 13, 2025 | 1,040 | 1,062.55 | 1,062.55 | 1,067.45 | 1,035.55 | 207,839 |
| June 12, 2025 | 1,067.7 | 1,054.8 | 1,054.8 | 1,076.55 | 1,048.5 | 200,684 |