1,300.10
-13.2(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 1,318 | 1,294 | 1,294 | 1,326 | 1,281.3 | 39,806 |
| September 29, 2025 | 1,334.1 | 1,313.3 | 1,313.3 | 1,337.5 | 1,310 | 26,147 |
| September 26, 2025 | 1,352 | 1,327.4 | 1,327.4 | 1,355.3 | 1,323.2 | 21,340 |
| September 25, 2025 | 1,370.5 | 1,348.5 | 1,348.5 | 1,376.9 | 1,341.6 | 21,417 |
| September 24, 2025 | 1,377.2 | 1,376.9 | 1,376.9 | 1,386 | 1,369.8 | 20,544 |
| September 23, 2025 | 1,389.7 | 1,377.3 | 1,377.3 | 1,389.7 | 1,373 | 27,756 |
| September 22, 2025 | 1,386 | 1,385.5 | 1,385.5 | 1,396.5 | 1,377 | 45,783 |
| September 19, 2025 | 1,398.5 | 1,379.3 | 1,379.3 | 1,399 | 1,376.5 | 41,258 |
| September 18, 2025 | 1,410 | 1,387.9 | 1,387.9 | 1,410.1 | 1,381.5 | 39,629 |
| September 17, 2025 | 1,401 | 1,396.4 | 1,396.4 | 1,405 | 1,387 | 33,485 |
| September 16, 2025 | 1,411.9 | 1,399.7 | 1,399.7 | 1,424 | 1,396.3 | 73,504 |
| September 15, 2025 | 1,390 | 1,400.7 | 1,400.7 | 1,442.2 | 1,390 | 87,702 |
| September 12, 2025 | 1,382.4 | 1,396.7 | 1,396.7 | 1,404.9 | 1,382.4 | 28,878 |
| September 11, 2025 | 1,385 | 1,386.8 | 1,386.8 | 1,396.6 | 1,375.4 | 26,208 |
| September 10, 2025 | 1,405.5 | 1,387.2 | 1,387.2 | 1,412 | 1,382.9 | 39,257 |
| September 09, 2025 | 1,403.5 | 1,405.5 | 1,405.5 | 1,411 | 1,380.1 | 26,870 |
| September 08, 2025 | 1,429 | 1,390.3 | 1,390.3 | 1,429 | 1,380.9 | 37,939 |
| 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 |