1,193.00
-31.9(-2.60%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,236.7 | 1,224.9 | 1,224.9 | 1,236.7 | 1,222 | 323 |
September 04, 2025 | 1,268 | 1,228.4 | 1,228.4 | 1,268 | 1,217.1 | 1,263 |
September 03, 2025 | 1,275 | 1,250.3 | 1,250.3 | 1,283.1 | 1,236 | 1,626 |
September 02, 2025 | 1,228.9 | 1,268.9 | 1,268.9 | 1,304.3 | 1,216.1 | 4,257 |
September 01, 2025 | 1,170.7 | 1,216.9 | 1,216.9 | 1,225 | 1,161.2 | 2,543 |
August 29, 2025 | 1,222.5 | 1,179 | 1,179 | 1,222.5 | 1,165 | 1,863 |
August 28, 2025 | 1,220.1 | 1,212.2 | 1,212.2 | 1,225.8 | 1,210.8 | 653 |
August 26, 2025 | 1,237.6 | 1,212.3 | 1,212.3 | 1,237.6 | 1,201 | 1,337 |
August 25, 2025 | 1,252.4 | 1,233.3 | 1,233.3 | 1,252.4 | 1,230.3 | 834 |
August 22, 2025 | 1,250 | 1,250.8 | 1,250.8 | 1,259.5 | 1,242.1 | 936 |
August 21, 2025 | 1,276 | 1,251.8 | 1,251.8 | 1,276 | 1,250 | 1,386 |
August 20, 2025 | 1,284.1 | 1,275.3 | 1,275.3 | 1,284.1 | 1,272.1 | 555 |
August 19, 2025 | 1,292 | 1,278.8 | 1,278.8 | 1,292 | 1,265 | 1,133 |
August 18, 2025 | 1,296.3 | 1,279.8 | 1,279.8 | 1,296.3 | 1,270.6 | 1,692 |
August 14, 2025 | 1,290 | 1,274.9 | 1,274.9 | 1,320.1 | 1,261.6 | 2,764 |
August 13, 2025 | 1,283.1 | 1,275.1 | 1,275.1 | 1,289.4 | 1,260 | 3,613 |
August 12, 2025 | 1,377.1 | 1,302.6 | 1,302.6 | 1,438.5 | 1,285 | 21,533 |
August 11, 2025 | 1,364.9 | 1,378.5 | 1,378.5 | 1,390 | 1,340 | 7,460 |
August 08, 2025 | 1,344 | 1,368 | 1,368 | 1,374.8 | 1,312.2 | 11,458 |
August 07, 2025 | 1,345 | 1,344.8 | 1,344.8 | 1,374.8 | 1,325 | 30,929 |
August 06, 2025 | 1,200 | 1,390.2 | 1,390.2 | 1,395.8 | 1,200 | 104,998 |
August 05, 2025 | 1,165.5 | 1,163.2 | 1,163.2 | 1,174 | 1,160.7 | 877 |
August 04, 2025 | 1,164.4 | 1,158.6 | 1,158.6 | 1,167.9 | 1,144.1 | 741 |
August 01, 2025 | 1,169.8 | 1,151.8 | 1,151.8 | 1,175 | 1,144.2 | 1,621 |
July 31, 2025 | 1,142 | 1,169.6 | 1,169.6 | 1,172.9 | 1,130 | 737 |
July 30, 2025 | 1,169 | 1,168 | 1,168 | 1,175.8 | 1,162 | 1,202 |
July 29, 2025 | 1,161 | 1,167.8 | 1,167.8 | 1,171.4 | 1,160.9 | 747 |
July 28, 2025 | 1,171.6 | 1,155 | 1,155 | 1,171.6 | 1,150 | 725 |
July 25, 2025 | 1,168.3 | 1,165.5 | 1,165.5 | 1,171.3 | 1,155 | 1,537 |
July 24, 2025 | 1,160.1 | 1,168.6 | 1,168.6 | 1,178.8 | 1,160.1 | 285 |
July 23, 2025 | 1,174.1 | 1,174.1 | 1,174.1 | 1,184.5 | 1,169.1 | 364 |
July 22, 2025 | 1,170.4 | 1,175.5 | 1,175.5 | 1,180.8 | 1,161 | 1,500 |
July 21, 2025 | 1,155 | 1,167.2 | 1,167.2 | 1,182 | 1,140 | 2,296 |
July 18, 2025 | 1,148.4 | 1,152.6 | 1,152.6 | 1,160 | 1,140.5 | 763 |
July 17, 2025 | 1,159 | 1,141.4 | 1,141.4 | 1,159 | 1,140.1 | 614 |
July 16, 2025 | 1,165 | 1,144.3 | 1,144.3 | 1,165 | 1,142 | 722 |
July 15, 2025 | 1,153.6 | 1,150 | 1,150 | 1,174 | 1,140.5 | 1,156 |
July 14, 2025 | 1,162.2 | 1,152.2 | 1,152.2 | 1,167 | 1,147.4 | 523 |
July 11, 2025 | 1,174.4 | 1,161.6 | 1,161.6 | 1,185 | 1,152 | 569 |
July 10, 2025 | 1,187.6 | 1,172.1 | 1,172.1 | 1,187.6 | 1,168.1 | 636 |
July 09, 2025 | 1,184.4 | 1,182.7 | 1,182.7 | 1,188.7 | 1,177.6 | 393 |
July 08, 2025 | 1,214.9 | 1,177.6 | 1,177.6 | 1,214.9 | 1,176 | 893 |
July 07, 2025 | 1,195 | 1,197.9 | 1,197.9 | 1,221.9 | 1,184.7 | 2,432 |
July 04, 2025 | 1,189 | 1,182.9 | 1,182.9 | 1,190 | 1,170 | 1,424 |
July 03, 2025 | 1,180 | 1,180.3 | 1,180.3 | 1,191.9 | 1,171 | 927 |
July 02, 2025 | 1,154.7 | 1,180.3 | 1,180.3 | 1,195 | 1,154.7 | 3,866 |
July 01, 2025 | 1,150.1 | 1,152.4 | 1,152.4 | 1,165.7 | 1,150 | 773 |
June 30, 2025 | 1,160.9 | 1,155.8 | 1,155.8 | 1,175 | 1,143.1 | 1,865 |
June 27, 2025 | 1,170.2 | 1,153.9 | 1,153.9 | 1,170.2 | 1,149 | 1,063 |
June 26, 2025 | 1,164 | 1,157.6 | 1,157.6 | 1,164 | 1,149.7 | 214 |
June 25, 2025 | 1,162.2 | 1,149.7 | 1,149.7 | 1,162.6 | 1,145 | 802 |
June 24, 2025 | 1,151.4 | 1,161.6 | 1,161.6 | 1,165.5 | 1,140 | 3,443 |
June 23, 2025 | 1,126 | 1,146.5 | 1,146.5 | 1,150 | 1,126 | 348 |
June 20, 2025 | 1,145.6 | 1,146.1 | 1,146.1 | 1,160 | 1,138 | 681 |
June 19, 2025 | 1,180 | 1,143.8 | 1,143.8 | 1,180 | 1,136.2 | 606 |
June 18, 2025 | 1,154.9 | 1,166.7 | 1,166.7 | 1,175 | 1,142.4 | 548 |
June 17, 2025 | 1,164.7 | 1,159.9 | 1,159.9 | 1,165.5 | 1,153.8 | 496 |
June 16, 2025 | 1,180 | 1,161.1 | 1,161.1 | 1,180 | 1,137.1 | 1,110 |
June 13, 2025 | 1,160 | 1,177.1 | 1,177.1 | 1,180 | 1,150.1 | 1,582 |
June 12, 2025 | 1,154.6 | 1,162.6 | 1,162.6 | 1,177 | 1,138.5 | 1,743 |