1,375.30
-2.3(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,372 | 1,377.6 | 1,377.6 | 1,382.7 | 1,366 | 9.88M |
| September 25, 2025 | 1,381.3 | 1,372.4 | 1,372.4 | 1,384.5 | 1,369 | 11.41M |
| September 24, 2025 | 1,385.3 | 1,384.7 | 1,384.7 | 1,396 | 1,383.2 | 4.07M |
| September 23, 2025 | 1,391 | 1,389.8 | 1,389.8 | 1,395 | 1,376.8 | 14.01M |
| September 22, 2025 | 1,403.9 | 1,390.6 | 1,390.6 | 1,410.7 | 1,388 | 7.76M |
| September 19, 2025 | 1,414.9 | 1,407.4 | 1,407.4 | 1,417 | 1,403.6 | 13.46M |
| September 18, 2025 | 1,420.4 | 1,415 | 1,415 | 1,422 | 1,410.7 | 9.33M |
| September 17, 2025 | 1,407 | 1,413.8 | 1,413.8 | 1,416.2 | 1,406.9 | 7.52M |
| September 16, 2025 | 1,404.7 | 1,405.3 | 1,405.3 | 1,408 | 1,398.2 | 8.69M |
| September 15, 2025 | 1,393 | 1,399.3 | 1,399.3 | 1,400.8 | 1,388.6 | 5.4M |
| September 12, 2025 | 1,383.3 | 1,395 | 1,395 | 1,396.3 | 1,380.5 | 7.4M |
| September 11, 2025 | 1,376 | 1,383.3 | 1,383.3 | 1,385.5 | 1,375 | 9.77M |
| September 10, 2025 | 1,383.9 | 1,377 | 1,377 | 1,388.5 | 1,374.1 | 7.79M |
| September 09, 2025 | 1,376.6 | 1,376.2 | 1,376.2 | 1,381.2 | 1,368.7 | 9.75M |
| September 08, 2025 | 1,380 | 1,378.5 | 1,378.5 | 1,386 | 1,372.4 | 6.99M |
| September 05, 2025 | 1,363 | 1,375 | 1,375 | 1,381 | 1,359.3 | 5.78M |
| September 04, 2025 | 1,371.8 | 1,359.3 | 1,359.3 | 1,374 | 1,357.1 | 13.22M |
| September 03, 2025 | 1,369.7 | 1,372.6 | 1,372.6 | 1,376.5 | 1,360.5 | 7.85M |
| September 02, 2025 | 1,354.8 | 1,366.5 | 1,366.5 | 1,384.5 | 1,354.5 | 11.52M |
| September 01, 2025 | 1,356 | 1,353.9 | 1,353.9 | 1,363.2 | 1,340.6 | 11.23M |
| August 29, 2025 | 1,381.1 | 1,356 | 1,356 | 1,403.5 | 1,350 | 18.75M |
| August 28, 2025 | 1,389.9 | 1,381.1 | 1,381.1 | 1,389.9 | 1,366.5 | 10.73M |
| August 26, 2025 | 1,408 | 1,384.9 | 1,384.9 | 1,410 | 1,381.6 | 12.14M |
| August 25, 2025 | 1,414.7 | 1,412.6 | 1,412.6 | 1,419.5 | 1,405.7 | 5.98M |
| August 22, 2025 | 1,420 | 1,409.2 | 1,409.2 | 1,423.4 | 1,407.9 | 5.82M |
| August 21, 2025 | 1,425 | 1,424.8 | 1,424.8 | 1,431.9 | 1,420.3 | 11.02M |
| August 20, 2025 | 1,413 | 1,413 | 1,413 | 1,424.9 | 1,410 | 8.73M |
| August 19, 2025 | 1,390 | 1,420.1 | 1,420.1 | 1,421 | 1,389.1 | 14.38M |
| August 18, 2025 | 1,390 | 1,381.7 | 1,381.7 | 1,394.9 | 1,377 | 11.78M |
| August 14, 2025 | 1,377.3 | 1,373.8 | 1,373.8 | 1,380.7 | 1,370.1 | 7.13M |
| August 13, 2025 | 1,388 | 1,382.6 | 1,377.1 | 1,391.8 | 1,377.5 | 7.46M |
| August 12, 2025 | 1,381.9 | 1,380.4 | 1,374.91 | 1,401.9 | 1,375.2 | 12.24M |
| August 11, 2025 | 1,370 | 1,386.2 | 1,380.69 | 1,388 | 1,361.2 | 10M |
| August 08, 2025 | 1,385 | 1,367.8 | 1,362.36 | 1,397.2 | 1,365 | 8.79M |
| August 07, 2025 | 1,387.7 | 1,389.4 | 1,389.4 | 1,393.7 | 1,366 | 9.98M |
| August 06, 2025 | 1,391.9 | 1,392.8 | 1,392.8 | 1,395.9 | 1,383.3 | 5.83M |
| August 05, 2025 | 1,411 | 1,391.7 | 1,391.7 | 1,411 | 1,388.1 | 9.32M |
| August 04, 2025 | 1,395.1 | 1,411.5 | 1,411.5 | 1,416.1 | 1,391.7 | 6.31M |
| August 01, 2025 | 1,386.9 | 1,393.7 | 1,393.7 | 1,405.9 | 1,384.3 | 10.32M |
| July 31, 2025 | 1,388.1 | 1,390.2 | 1,390.2 | 1,402.6 | 1,382.2 | 17.07M |
| July 30, 2025 | 1,418.1 | 1,410.1 | 1,410.1 | 1,423.3 | 1,401.3 | 7.21M |
| July 29, 2025 | 1,383 | 1,417.1 | 1,417.1 | 1,420.2 | 1,383 | 10.75M |
| July 28, 2025 | 1,392.3 | 1,387.6 | 1,387.6 | 1,407.8 | 1,385 | 7.75M |
| July 25, 2025 | 1,398.9 | 1,391.7 | 1,391.7 | 1,401 | 1,384.1 | 11.85M |
| July 24, 2025 | 1,419.2 | 1,402.9 | 1,402.9 | 1,423 | 1,396 | 14.74M |
| July 23, 2025 | 1,426 | 1,424.6 | 1,424.6 | 1,426 | 1,414.4 | 8.35M |
| July 22, 2025 | 1,427.4 | 1,412.8 | 1,412.8 | 1,431.9 | 1,410.7 | 20.4M |
| July 21, 2025 | 1,465 | 1,428.6 | 1,428.6 | 1,476 | 1,423.1 | 22.44M |
| July 18, 2025 | 1,484.8 | 1,476 | 1,476 | 1,484.8 | 1,469.1 | 10.3M |
| July 17, 2025 | 1,487.4 | 1,476.4 | 1,476.4 | 1,489.6 | 1,473.9 | 11.85M |
| July 16, 2025 | 1,473 | 1,485.6 | 1,485.6 | 1,491 | 1,471.5 | 10.41M |
| July 15, 2025 | 1,486.2 | 1,485.4 | 1,485.4 | 1,496.5 | 1,482.4 | 8.13M |
| July 14, 2025 | 1,492.2 | 1,483.7 | 1,483.7 | 1,500 | 1,479.1 | 10.31M |
| July 11, 2025 | 1,512 | 1,495.2 | 1,495.2 | 1,515 | 1,490.3 | 7.23M |
| July 10, 2025 | 1,519.7 | 1,517.2 | 1,517.2 | 1,524.7 | 1,507.5 | 10.05M |
| July 09, 2025 | 1,536.7 | 1,519 | 1,519 | 1,551 | 1,510.1 | 8.87M |
| July 08, 2025 | 1,536 | 1,537.6 | 1,537.6 | 1,544.9 | 1,530.2 | 7.17M |
| July 07, 2025 | 1,526.6 | 1,541.5 | 1,541.5 | 1,544.8 | 1,525 | 7.25M |
| July 04, 2025 | 1,524 | 1,527.3 | 1,527.3 | 1,530 | 1,517.2 | 6.6M |
| July 03, 2025 | 1,520.8 | 1,517.8 | 1,517.8 | 1,531.9 | 1,513 | 11.28M |