1,433.00
-65.8(-4.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,499 | 1,433 | 1,433 | 1,500 | 1,420.2 | 104,555 |
| September 25, 2025 | 1,507.8 | 1,498.8 | 1,498.8 | 1,520 | 1,486.1 | 89,753 |
| September 24, 2025 | 1,503 | 1,499.9 | 1,499.9 | 1,520 | 1,481.1 | 152,691 |
| September 23, 2025 | 1,494 | 1,498.2 | 1,498.2 | 1,503 | 1,478.2 | 72,644 |
| September 22, 2025 | 1,495.1 | 1,495.4 | 1,495.4 | 1,514 | 1,480.7 | 126,016 |
| September 19, 2025 | 1,475.7 | 1,495 | 1,495 | 1,500.9 | 1,460.1 | 350,688 |
| September 18, 2025 | 1,522 | 1,475.8 | 1,475.8 | 1,529.6 | 1,471 | 137,687 |
| September 17, 2025 | 1,435.1 | 1,507 | 1,507 | 1,524.8 | 1,435.1 | 690,531 |
| September 16, 2025 | 1,399.8 | 1,429.1 | 1,429.1 | 1,435 | 1,399.8 | 67,621 |
| September 15, 2025 | 1,424.7 | 1,399.8 | 1,399.8 | 1,424.7 | 1,392.1 | 57,315 |
| September 12, 2025 | 1,435 | 1,414 | 1,414 | 1,435.8 | 1,410 | 36,386 |
| September 11, 2025 | 1,420 | 1,415.9 | 1,415.9 | 1,438 | 1,395.5 | 129,574 |
| September 10, 2025 | 1,412 | 1,415.4 | 1,415.4 | 1,458.7 | 1,404.7 | 187,508 |
| September 09, 2025 | 1,400.1 | 1,393.8 | 1,393.8 | 1,413.3 | 1,387.4 | 94,844 |
| September 08, 2025 | 1,396.9 | 1,398 | 1,398 | 1,438 | 1,380 | 227,407 |
| September 05, 2025 | 1,328 | 1,363.7 | 1,363.7 | 1,374.9 | 1,321.7 | 197,326 |
| September 04, 2025 | 1,310 | 1,313.1 | 1,313.1 | 1,335 | 1,302.1 | 31,757 |
| September 03, 2025 | 1,297 | 1,302.6 | 1,302.6 | 1,310 | 1,287.3 | 19,413 |
| September 02, 2025 | 1,276.9 | 1,290.2 | 1,290.2 | 1,298 | 1,275.5 | 60,752 |
| September 01, 2025 | 1,270.3 | 1,276.9 | 1,276.9 | 1,284.5 | 1,255.1 | 26,299 |
| August 29, 2025 | 1,245 | 1,270.3 | 1,270.3 | 1,280 | 1,245 | 17,139 |
| August 28, 2025 | 1,245 | 1,259.1 | 1,259.1 | 1,288.4 | 1,245 | 25,465 |
| August 26, 2025 | 1,285 | 1,252.6 | 1,252.6 | 1,292.9 | 1,241.3 | 53,315 |
| August 25, 2025 | 1,291.2 | 1,286.4 | 1,286.4 | 1,308.8 | 1,280.1 | 27,262 |
| August 22, 2025 | 1,324.6 | 1,297.5 | 1,297.5 | 1,324.6 | 1,294.7 | 39,313 |
| August 21, 2025 | 1,343.8 | 1,324.6 | 1,324.6 | 1,344.9 | 1,315.1 | 36,517 |
| August 20, 2025 | 1,352.5 | 1,330.8 | 1,330.8 | 1,364.6 | 1,325 | 55,883 |
| August 19, 2025 | 1,293.8 | 1,345.4 | 1,345.4 | 1,360 | 1,282.2 | 222,390 |
| August 18, 2025 | 1,280.8 | 1,281 | 1,281 | 1,296 | 1,259.2 | 42,516 |
| August 14, 2025 | 1,286.1 | 1,279.8 | 1,279.8 | 1,294.9 | 1,270 | 240,210 |
| August 13, 2025 | 1,281.6 | 1,286.1 | 1,286.1 | 1,291 | 1,263.3 | 37,411 |
| August 12, 2025 | 1,283.4 | 1,274.9 | 1,274.9 | 1,317.4 | 1,257.2 | 141,098 |
| August 11, 2025 | 1,243.5 | 1,256.4 | 1,256.4 | 1,262 | 1,216.3 | 38,890 |
| August 08, 2025 | 1,278.6 | 1,237 | 1,237 | 1,278.6 | 1,230.1 | 33,395 |
| August 07, 2025 | 1,266 | 1,271.9 | 1,271.9 | 1,278.4 | 1,242.1 | 62,597 |
| August 06, 2025 | 1,280 | 1,269 | 1,269 | 1,290.2 | 1,250.2 | 44,866 |
| August 05, 2025 | 1,305.9 | 1,281.3 | 1,281.3 | 1,312.4 | 1,268.7 | 50,100 |
| August 04, 2025 | 1,329.6 | 1,305.9 | 1,305.9 | 1,336 | 1,292.3 | 71,052 |
| August 01, 2025 | 1,330 | 1,329.7 | 1,329.7 | 1,346.3 | 1,324 | 36,966 |
| July 31, 2025 | 1,339.3 | 1,335.2 | 1,335.2 | 1,365 | 1,316.8 | 53,759 |
| July 30, 2025 | 1,358.7 | 1,358 | 1,358 | 1,375 | 1,343.6 | 64,674 |
| July 29, 2025 | 1,350.2 | 1,351.6 | 1,351.6 | 1,365 | 1,327.3 | 33,773 |
| July 28, 2025 | 1,364 | 1,343.1 | 1,343.1 | 1,370.6 | 1,331.2 | 36,042 |
| July 25, 2025 | 1,384.2 | 1,356.1 | 1,356.1 | 1,394.9 | 1,348.1 | 67,097 |
| July 24, 2025 | 1,352.3 | 1,373.8 | 1,373.8 | 1,390 | 1,344.5 | 87,304 |
| July 23, 2025 | 1,358.7 | 1,340.9 | 1,340.9 | 1,365.9 | 1,335.1 | 39,734 |
| July 22, 2025 | 1,351.1 | 1,358.7 | 1,358.7 | 1,366.8 | 1,348 | 26,714 |
| July 21, 2025 | 1,351.8 | 1,353.1 | 1,353.1 | 1,363.8 | 1,342.3 | 22,017 |
| July 18, 2025 | 1,382.2 | 1,357.4 | 1,357.4 | 1,388 | 1,351 | 26,676 |
| July 17, 2025 | 1,377 | 1,382.2 | 1,382.2 | 1,393.8 | 1,366.9 | 34,196 |
| July 16, 2025 | 1,375.8 | 1,377.6 | 1,377.6 | 1,383 | 1,361.9 | 31,978 |
| July 15, 2025 | 1,372.8 | 1,376 | 1,376 | 1,389.8 | 1,367.7 | 41,450 |
| July 14, 2025 | 1,354.8 | 1,363 | 1,363 | 1,377 | 1,343.1 | 166,139 |
| July 11, 2025 | 1,385 | 1,354.7 | 1,354.7 | 1,396.7 | 1,350 | 74,706 |
| July 10, 2025 | 1,413.9 | 1,394 | 1,394 | 1,413.9 | 1,383 | 160,443 |
| July 09, 2025 | 1,408.9 | 1,399.5 | 1,399.5 | 1,414.5 | 1,395 | 81,519 |
| July 08, 2025 | 1,415.9 | 1,400.6 | 1,400.6 | 1,424.5 | 1,398 | 110,930 |
| July 07, 2025 | 1,380.1 | 1,410.4 | 1,410.4 | 1,414.5 | 1,380.1 | 209,790 |
| July 04, 2025 | 1,390 | 1,383.6 | 1,383.6 | 1,403.7 | 1,371.1 | 58,517 |
| July 03, 2025 | 1,409.3 | 1,386.8 | 1,386.8 | 1,414.8 | 1,383.6 | 86,129 |