2,368.00
-9.9(-0.42%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,398 | 2,373.1 | 2,373.1 | 2,424 | 2,362 | 6,787 |
September 05, 2025 | 2,372.9 | 2,377.9 | 2,377.9 | 2,430 | 2,352.3 | 7,742 |
September 04, 2025 | 2,385.5 | 2,373.8 | 2,373.8 | 2,405 | 2,350.1 | 6,167 |
September 03, 2025 | 2,326.1 | 2,369.2 | 2,369.2 | 2,396 | 2,326.1 | 6,936 |
September 02, 2025 | 2,338.6 | 2,336 | 2,336 | 2,396 | 2,326 | 8,619 |
September 01, 2025 | 2,302.1 | 2,339.8 | 2,339.8 | 2,348.7 | 2,300 | 5,168 |
August 29, 2025 | 2,310.4 | 2,320.5 | 2,320.5 | 2,360 | 2,301.8 | 9,443 |
August 28, 2025 | 2,301.5 | 2,325.8 | 2,325.8 | 2,347.3 | 2,264.3 | 13,025 |
August 26, 2025 | 2,361 | 2,301.6 | 2,301.6 | 2,361 | 2,290 | 11,710 |
August 25, 2025 | 2,368 | 2,347.1 | 2,347.1 | 2,378 | 2,335.2 | 7,517 |
August 22, 2025 | 2,340.8 | 2,358.2 | 2,358.2 | 2,370.8 | 2,326.2 | 5,610 |
August 21, 2025 | 2,359 | 2,340.8 | 2,340.8 | 2,365.9 | 2,311.7 | 9,186 |
August 20, 2025 | 2,291 | 2,343.6 | 2,343.6 | 2,357.6 | 2,290.8 | 9,797 |
August 19, 2025 | 2,289.9 | 2,291 | 2,291 | 2,324.7 | 2,275 | 15,012 |
August 18, 2025 | 2,278.5 | 2,283.6 | 2,283.6 | 2,329.9 | 2,254.8 | 11,144 |
August 14, 2025 | 2,297.5 | 2,262.7 | 2,262.7 | 2,303.9 | 2,251.7 | 6,228 |
August 13, 2025 | 2,300 | 2,281.6 | 2,281.6 | 2,306 | 2,261.1 | 9,674 |
August 12, 2025 | 2,310 | 2,292.1 | 2,292.1 | 2,316.7 | 2,262.7 | 6,547 |
August 11, 2025 | 2,340.7 | 2,294 | 2,294 | 2,340.7 | 2,282.6 | 4,042 |
August 08, 2025 | 2,280.6 | 2,340.7 | 2,340.7 | 2,368.9 | 2,252.1 | 14,635 |
August 07, 2025 | 2,250 | 2,280.6 | 2,280.6 | 2,290.1 | 2,247.5 | 12,651 |
August 06, 2025 | 2,330 | 2,294.2 | 2,294.2 | 2,341.2 | 2,274.8 | 11,453 |
August 05, 2025 | 2,340 | 2,331.2 | 2,331.2 | 2,354.4 | 2,300 | 9,816 |
August 04, 2025 | 2,350.7 | 2,349.8 | 2,349.8 | 2,365.2 | 2,331.2 | 7,778 |
August 01, 2025 | 2,385.1 | 2,350.7 | 2,350.7 | 2,401.4 | 2,334.2 | 12,442 |
July 31, 2025 | 2,379.9 | 2,401 | 2,401 | 2,424 | 2,344.8 | 24,481 |
July 30, 2025 | 2,289 | 2,405.8 | 2,405.8 | 2,474.5 | 2,249.4 | 52,510 |
July 29, 2025 | 2,245 | 2,259.9 | 2,259.9 | 2,315 | 2,197.5 | 44,897 |
July 28, 2025 | 2,400.1 | 2,245 | 2,245 | 2,410.1 | 2,227.8 | 135,817 |
July 25, 2025 | 2,500.1 | 2,491.8 | 2,491.8 | 2,539.4 | 2,420.2 | 22,393 |
July 24, 2025 | 2,475.1 | 2,516.6 | 2,516.6 | 2,549.8 | 2,475.1 | 10,557 |
July 23, 2025 | 2,581.3 | 2,494.3 | 2,494.3 | 2,603.5 | 2,442 | 28,839 |
July 22, 2025 | 2,580 | 2,581.3 | 2,581.3 | 2,622.6 | 2,529.6 | 20,197 |
July 21, 2025 | 2,530.4 | 2,596.8 | 2,596.8 | 2,669 | 2,501.3 | 35,532 |
July 18, 2025 | 2,551.1 | 2,507.5 | 2,507.5 | 2,569.2 | 2,472.3 | 39,031 |
July 17, 2025 | 2,644 | 2,548.8 | 2,548.8 | 2,658 | 2,530.2 | 35,798 |
July 16, 2025 | 2,579 | 2,657.8 | 2,657.8 | 2,715.2 | 2,508 | 53,078 |
July 15, 2025 | 2,555.5 | 2,557 | 2,557 | 2,569 | 2,476.2 | 54,612 |
July 14, 2025 | 2,541.5 | 2,493.2 | 2,493.2 | 2,541.5 | 2,461.1 | 22,672 |
July 11, 2025 | 2,520.1 | 2,526.2 | 2,526.2 | 2,575 | 2,519.9 | 17,230 |
July 10, 2025 | 2,525 | 2,538.5 | 2,538.5 | 2,567.9 | 2,511 | 15,309 |
July 09, 2025 | 2,590 | 2,524.7 | 2,524.7 | 2,590 | 2,507.1 | 21,824 |
July 08, 2025 | 2,653 | 2,571.2 | 2,571.2 | 2,681.8 | 2,554.9 | 33,206 |
July 07, 2025 | 2,532.9 | 2,652.2 | 2,652.2 | 2,725 | 2,510.1 | 113,397 |
July 04, 2025 | 2,519 | 2,519.9 | 2,519.9 | 2,549 | 2,490.1 | 14,147 |
July 03, 2025 | 2,500 | 2,502.3 | 2,502.3 | 2,543.5 | 2,468 | 14,812 |
July 02, 2025 | 2,559 | 2,498.5 | 2,498.5 | 2,559 | 2,470 | 16,353 |
July 01, 2025 | 2,530 | 2,535.8 | 2,535.8 | 2,585 | 2,487.6 | 34,993 |
June 30, 2025 | 2,411.8 | 2,480.8 | 2,480.8 | 2,490 | 2,411.8 | 30,798 |
June 27, 2025 | 2,405 | 2,401 | 2,401 | 2,443.3 | 2,384 | 17,047 |
June 26, 2025 | 2,458.8 | 2,428.2 | 2,428.2 | 2,469.7 | 2,395.7 | 14,267 |
June 25, 2025 | 2,421 | 2,442.4 | 2,442.4 | 2,462 | 2,395.1 | 16,358 |
June 24, 2025 | 2,434 | 2,404.5 | 2,404.5 | 2,439.9 | 2,388.8 | 14,586 |
June 23, 2025 | 2,325 | 2,413.9 | 2,413.9 | 2,449.8 | 2,322 | 22,976 |
June 20, 2025 | 2,419.9 | 2,381.7 | 2,381.7 | 2,477 | 2,330 | 50,382 |
June 19, 2025 | 2,265 | 2,416.7 | 2,416.7 | 2,440 | 2,259.4 | 107,977 |
June 18, 2025 | 2,344.1 | 2,261.1 | 2,261.1 | 2,363.6 | 2,245.1 | 27,958 |
June 17, 2025 | 2,450 | 2,358.3 | 2,358.3 | 2,459 | 2,336 | 34,670 |
June 16, 2025 | 2,370 | 2,399.3 | 2,399.3 | 2,442.5 | 2,334.7 | 61,583 |
June 13, 2025 | 2,218 | 2,341.5 | 2,341.5 | 2,375 | 2,196 | 63,054 |