2,130.00
-16.3(-0.76%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,173 | 2,125.9 | 2,125.9 | 2,174.2 | 2,115 | 17,066 |
September 05, 2025 | 2,150 | 2,146.3 | 2,146.3 | 2,236.4 | 2,130 | 310,333 |
September 04, 2025 | 2,155.6 | 2,153.3 | 2,153.3 | 2,179.7 | 2,140 | 9,379 |
September 03, 2025 | 2,159 | 2,153.9 | 2,153.9 | 2,230 | 2,134 | 45,776 |
September 02, 2025 | 2,120 | 2,159 | 2,159 | 2,170 | 2,106.8 | 12,203 |
September 01, 2025 | 2,149.9 | 2,120.6 | 2,120.6 | 2,149.9 | 2,097.1 | 12,391 |
August 29, 2025 | 2,110.2 | 2,143.1 | 2,143.1 | 2,180 | 2,095.9 | 33,161 |
August 28, 2025 | 2,119.6 | 2,110.2 | 2,110.2 | 2,139.8 | 2,100.1 | 10,246 |
August 26, 2025 | 2,148.4 | 2,119.6 | 2,119.6 | 2,165 | 2,088.1 | 54,523 |
August 25, 2025 | 2,016.7 | 2,159 | 2,159 | 2,267 | 2,016.7 | 407,369 |
August 22, 2025 | 2,025 | 2,013.9 | 2,013.9 | 2,025.6 | 2,009.9 | 28,225 |
August 21, 2025 | 2,001.1 | 2,014.6 | 2,014.6 | 2,032.5 | 2,001 | 135,446 |
August 20, 2025 | 2,025 | 2,015 | 2,015 | 2,035.9 | 2,000 | 98,892 |
August 19, 2025 | 2,064.6 | 2,036.8 | 2,036.8 | 2,064.6 | 2,022.1 | 26,415 |
August 18, 2025 | 2,070.1 | 2,064.6 | 2,064.6 | 2,085.2 | 2,045.1 | 58,437 |
August 14, 2025 | 2,069.9 | 2,054.8 | 2,054.8 | 2,069.9 | 2,046.5 | 55,977 |
August 13, 2025 | 2,031.5 | 2,046.2 | 2,046.2 | 2,050 | 2,017.2 | 24,600 |
August 12, 2025 | 2,026 | 2,021.4 | 2,021.4 | 2,033.3 | 2,010.4 | 48,671 |
August 11, 2025 | 2,046.9 | 2,026.3 | 2,026.3 | 2,049.7 | 2,007 | 49,361 |
August 08, 2025 | 2,055.1 | 2,047.4 | 2,047.4 | 2,060.1 | 2,031 | 9,246 |
August 07, 2025 | 2,052.5 | 2,055.4 | 2,055.4 | 2,072 | 2,016.1 | 19,619 |
August 06, 2025 | 2,089.3 | 2,057.5 | 2,057.5 | 2,099.5 | 2,034.4 | 12,420 |
August 05, 2025 | 2,082.5 | 2,089.3 | 2,089.3 | 2,124.1 | 2,076.4 | 16,975 |
August 04, 2025 | 2,129 | 2,098.1 | 2,098.1 | 2,140 | 2,025 | 51,629 |
August 01, 2025 | 2,073.5 | 2,100.8 | 2,100.8 | 2,188 | 2,010 | 117,653 |
July 31, 2025 | 2,015 | 2,098.2 | 2,098.2 | 2,112 | 1,992.1 | 33,881 |
July 30, 2025 | 2,056.6 | 2,035.4 | 2,035.4 | 2,059.9 | 2,022.9 | 8,614 |
July 29, 2025 | 2,029 | 2,056.6 | 2,056.6 | 2,071.8 | 2,005.2 | 14,063 |
July 28, 2025 | 2,110.4 | 2,029.8 | 2,029.8 | 2,110.4 | 2,017.1 | 36,256 |
July 25, 2025 | 2,120.8 | 2,110.4 | 2,110.4 | 2,145 | 2,082.1 | 10,714 |
July 24, 2025 | 2,149 | 2,120.8 | 2,120.8 | 2,160.2 | 2,101.1 | 7,952 |
July 23, 2025 | 2,142.6 | 2,138.4 | 2,138.4 | 2,160.1 | 2,123.4 | 6,335 |
July 22, 2025 | 2,152 | 2,142.6 | 2,142.6 | 2,173.4 | 2,116.8 | 36,078 |
July 21, 2025 | 2,199.9 | 2,153.6 | 2,153.6 | 2,217.2 | 2,130 | 29,351 |
July 18, 2025 | 2,213.3 | 2,199.9 | 2,199.9 | 2,226.7 | 2,183.2 | 11,606 |
July 17, 2025 | 2,200.1 | 2,213.3 | 2,213.3 | 2,237.1 | 2,183.5 | 13,567 |
July 16, 2025 | 2,205.4 | 2,200.1 | 2,200.1 | 2,216.7 | 2,187.3 | 13,976 |
July 15, 2025 | 2,188 | 2,205.4 | 2,205.4 | 2,225.2 | 2,177.1 | 9,716 |
July 14, 2025 | 2,230.3 | 2,188.4 | 2,188.4 | 2,246.9 | 2,165 | 35,553 |
July 11, 2025 | 2,235 | 2,219.4 | 2,219.4 | 2,249 | 2,192.2 | 10,147 |
July 10, 2025 | 2,225 | 2,230.4 | 2,230.4 | 2,255.4 | 2,205.3 | 6,922 |
July 09, 2025 | 2,212.5 | 2,225.6 | 2,225.6 | 2,233.5 | 2,208 | 8,866 |
July 08, 2025 | 2,250 | 2,229.9 | 2,229.9 | 2,250 | 2,212 | 14,077 |
July 07, 2025 | 2,211.8 | 2,237.2 | 2,237.2 | 2,255 | 2,190.8 | 19,519 |
July 04, 2025 | 2,164 | 2,200.8 | 2,200.8 | 2,215 | 2,160 | 20,770 |
July 03, 2025 | 2,140.1 | 2,174.8 | 2,174.8 | 2,182.2 | 2,140 | 14,274 |
July 02, 2025 | 2,195.4 | 2,160.7 | 2,160.7 | 2,202.9 | 2,140 | 20,149 |
July 01, 2025 | 2,152 | 2,195.4 | 2,195.4 | 2,211.6 | 2,152 | 19,856 |
June 30, 2025 | 2,127 | 2,158 | 2,158 | 2,165 | 2,121.9 | 11,280 |
June 27, 2025 | 2,131.3 | 2,127.1 | 2,127.1 | 2,148 | 2,112 | 13,341 |
June 26, 2025 | 2,149.1 | 2,132.5 | 2,132.5 | 2,159 | 2,117.4 | 12,104 |
June 25, 2025 | 2,149.9 | 2,149.3 | 2,149.3 | 2,178.9 | 2,140.2 | 7,265 |
June 24, 2025 | 2,146.4 | 2,149.9 | 2,149.9 | 2,194 | 2,133.5 | 12,465 |
June 23, 2025 | 2,131.3 | 2,135.9 | 2,135.9 | 2,161.6 | 2,110.1 | 14,453 |
June 20, 2025 | 2,145.2 | 2,117.8 | 2,117.8 | 2,154.8 | 2,102.9 | 71,363 |
June 19, 2025 | 2,175 | 2,145.2 | 2,145.2 | 2,175 | 2,101 | 20,427 |
June 18, 2025 | 2,136 | 2,120.8 | 2,120.8 | 2,144 | 2,112.5 | 5,673 |
June 17, 2025 | 2,140 | 2,136 | 2,136 | 2,172.7 | 2,122.2 | 19,871 |
June 16, 2025 | 2,142.5 | 2,134 | 2,134 | 2,162 | 2,122.9 | 18,447 |
June 13, 2025 | 2,165 | 2,160.6 | 2,160.6 | 2,170 | 2,131.7 | 12,600 |