1,401.10
+10.8(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,392 | 1,386.9 | 1,386.9 | 1,420 | 1,383.1 | 35,406 |
| September 04, 2025 | 1,410 | 1,390.1 | 1,390.1 | 1,449.3 | 1,385 | 130,598 |
| September 03, 2025 | 1,381 | 1,399.3 | 1,399.3 | 1,409 | 1,381 | 23,851 |
| September 02, 2025 | 1,400 | 1,390 | 1,390 | 1,427.1 | 1,385.7 | 84,085 |
| September 01, 2025 | 1,460 | 1,386 | 1,386 | 1,460 | 1,381 | 163,808 |
| August 29, 2025 | 1,390 | 1,361.8 | 1,361.8 | 1,410.8 | 1,360 | 30,222 |
| August 28, 2025 | 1,361.1 | 1,394.6 | 1,394.6 | 1,410.4 | 1,360 | 18,689 |
| August 26, 2025 | 1,409.7 | 1,376.2 | 1,376.2 | 1,413.8 | 1,370 | 15,773 |
| August 25, 2025 | 1,399 | 1,402.6 | 1,402.6 | 1,467 | 1,391.6 | 43,533 |
| August 22, 2025 | 1,415.1 | 1,385.7 | 1,385.7 | 1,425 | 1,382 | 9,837 |
| August 21, 2025 | 1,440 | 1,417.8 | 1,417.8 | 1,448.9 | 1,403.8 | 7,718 |
| August 20, 2025 | 1,445 | 1,427.7 | 1,427.7 | 1,455.6 | 1,415.5 | 17,053 |
| August 19, 2025 | 1,387 | 1,441.4 | 1,441.4 | 1,453.8 | 1,375 | 15,180 |
| August 18, 2025 | 1,389 | 1,373.7 | 1,373.7 | 1,400.8 | 1,367.2 | 7,635 |
| August 14, 2025 | 1,348 | 1,370.4 | 1,370.4 | 1,376.1 | 1,338.1 | 8,661 |
| August 13, 2025 | 1,352 | 1,335.3 | 1,335.3 | 1,360 | 1,327.2 | 32,668 |
| August 12, 2025 | 1,382.4 | 1,351.7 | 1,351.7 | 1,424.2 | 1,341.1 | 17,439 |
| August 11, 2025 | 1,421 | 1,382.4 | 1,382.4 | 1,423.7 | 1,365 | 8,541 |
| August 08, 2025 | 1,398.9 | 1,414.4 | 1,414.4 | 1,429.6 | 1,381.6 | 7,515 |
| August 07, 2025 | 1,389.9 | 1,385.2 | 1,385.2 | 1,421.7 | 1,355 | 8,751 |
| August 06, 2025 | 1,402.9 | 1,377.9 | 1,377.9 | 1,404.7 | 1,375 | 5,484 |
| August 05, 2025 | 1,418.5 | 1,400.2 | 1,400.2 | 1,424 | 1,390.2 | 8,609 |
| August 04, 2025 | 1,424.4 | 1,404.8 | 1,404.8 | 1,424.5 | 1,381.7 | 9,895 |
| August 01, 2025 | 1,435 | 1,410.9 | 1,410.9 | 1,442.9 | 1,401.3 | 5,361 |
| July 31, 2025 | 1,415.7 | 1,429.3 | 1,429.3 | 1,459 | 1,410.5 | 9,743 |
| July 30, 2025 | 1,442 | 1,437.3 | 1,437.3 | 1,455.9 | 1,430 | 6,486 |
| July 29, 2025 | 1,425.1 | 1,431.3 | 1,431.3 | 1,454.9 | 1,414.2 | 14,603 |
| July 28, 2025 | 1,455.6 | 1,439.7 | 1,439.7 | 1,481.5 | 1,430 | 12,680 |
| July 25, 2025 | 1,506 | 1,473.6 | 1,473.6 | 1,506 | 1,470 | 11,873 |
| July 24, 2025 | 1,505.4 | 1,497.9 | 1,497.9 | 1,520.8 | 1,486.1 | 10,107 |
| July 23, 2025 | 1,506.4 | 1,505.4 | 1,505.4 | 1,514.6 | 1,490.1 | 7,014 |
| July 22, 2025 | 1,486 | 1,506.4 | 1,506.4 | 1,540.9 | 1,486 | 25,604 |
| July 21, 2025 | 1,502.8 | 1,494 | 1,494 | 1,505 | 1,486.1 | 33,618 |
| July 18, 2025 | 1,519.9 | 1,491.5 | 1,491.5 | 1,533 | 1,488 | 18,116 |
| July 17, 2025 | 1,535 | 1,518.3 | 1,518.3 | 1,548 | 1,514.7 | 15,789 |
| July 16, 2025 | 1,530.4 | 1,521.7 | 1,521.7 | 1,548 | 1,519.8 | 13,349 |
| July 15, 2025 | 1,529.5 | 1,519.8 | 1,519.8 | 1,540 | 1,511.8 | 14,496 |
| July 14, 2025 | 1,537.2 | 1,515.1 | 1,515.1 | 1,546.5 | 1,508.2 | 12,786 |
| July 11, 2025 | 1,551.6 | 1,526.8 | 1,526.8 | 1,551.6 | 1,520 | 11,057 |
| July 10, 2025 | 1,566.9 | 1,548.5 | 1,548.5 | 1,577 | 1,539.1 | 11,865 |
| July 09, 2025 | 1,551.1 | 1,556.4 | 1,556.4 | 1,562 | 1,542 | 8,529 |
| July 08, 2025 | 1,566.2 | 1,535.7 | 1,535.7 | 1,577.1 | 1,530.1 | 21,540 |
| July 07, 2025 | 1,545 | 1,566.2 | 1,566.2 | 1,598.9 | 1,538.6 | 35,385 |
| July 04, 2025 | 1,578.9 | 1,544 | 1,544 | 1,593.1 | 1,537 | 19,074 |
| July 03, 2025 | 1,580 | 1,568.3 | 1,568.3 | 1,595 | 1,557.6 | 12,948 |
| July 02, 2025 | 1,620 | 1,578.9 | 1,578.9 | 1,628.8 | 1,575.1 | 21,875 |
| July 01, 2025 | 1,610.8 | 1,617.5 | 1,617.5 | 1,629.4 | 1,591.8 | 15,369 |
| June 30, 2025 | 1,613.9 | 1,610.8 | 1,610.8 | 1,642 | 1,605 | 20,334 |
| June 27, 2025 | 1,568 | 1,615.8 | 1,615.8 | 1,660 | 1,556.4 | 142,699 |
| June 26, 2025 | 1,516 | 1,567.3 | 1,567.3 | 1,577.4 | 1,516 | 13,423 |
| June 25, 2025 | 1,515 | 1,521.9 | 1,521.9 | 1,559 | 1,511.1 | 9,397 |
| June 24, 2025 | 1,485.5 | 1,518.7 | 1,518.7 | 1,536.2 | 1,473.1 | 14,239 |
| June 23, 2025 | 1,459.1 | 1,471.3 | 1,471.3 | 1,484.9 | 1,455.2 | 9,479 |
| June 20, 2025 | 1,458.1 | 1,466.3 | 1,466.3 | 1,490 | 1,452 | 10,624 |
| June 19, 2025 | 1,491 | 1,463.7 | 1,463.7 | 1,504 | 1,456.6 | 10,569 |
| June 18, 2025 | 1,502.9 | 1,498.1 | 1,498.1 | 1,528.7 | 1,490 | 12,949 |
| June 17, 2025 | 1,500 | 1,502.9 | 1,502.9 | 1,550 | 1,488.4 | 21,422 |
| June 16, 2025 | 1,534.1 | 1,505.9 | 1,505.9 | 1,540 | 1,497.5 | 23,615 |
| June 13, 2025 | 1,560 | 1,541.8 | 1,541.8 | 1,561.7 | 1,536.3 | 12,517 |
| June 12, 2025 | 1,619.6 | 1,575.5 | 1,575.5 | 1,619.6 | 1,570 | 7,939 |