1,805.30
+14.2(+0.79%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,815 | 1,805.3 | 1,805.3 | 1,827.5 | 1,800.1 | 757,172 |
September 04, 2025 | 1,890 | 1,791.1 | 1,791.1 | 1,890 | 1,773 | 2.15M |
September 03, 2025 | 1,814.5 | 1,810.7 | 1,810.7 | 1,818.9 | 1,797 | 1.25M |
September 02, 2025 | 1,814.9 | 1,814.5 | 1,814.5 | 1,825 | 1,802.7 | 388,232 |
September 01, 2025 | 1,800 | 1,809.8 | 1,809.8 | 1,815.9 | 1,796.6 | 530,198 |
August 29, 2025 | 1,826.9 | 1,805.5 | 1,805.5 | 1,826.9 | 1,801.1 | 801,385 |
August 28, 2025 | 1,815.7 | 1,816.8 | 1,816.8 | 1,841.3 | 1,806.2 | 948,091 |
August 26, 2025 | 1,846.9 | 1,816.6 | 1,816.6 | 1,857.6 | 1,809.8 | 669,578 |
August 25, 2025 | 1,858.9 | 1,846.8 | 1,846.8 | 1,862.4 | 1,843.4 | 613,543 |
August 22, 2025 | 1,860.1 | 1,859 | 1,859 | 1,870 | 1,849.4 | 606,187 |
August 21, 2025 | 1,870 | 1,877.3 | 1,877.3 | 1,892.5 | 1,870 | 1.32M |
August 20, 2025 | 1,846 | 1,858.5 | 1,858.5 | 1,864.9 | 1,843.4 | 446,416 |
August 19, 2025 | 1,865 | 1,854.1 | 1,854.1 | 1,869.9 | 1,836.6 | 621,949 |
August 18, 2025 | 1,879 | 1,863 | 1,863 | 1,912 | 1,850 | 1.92M |
August 14, 2025 | 1,842.1 | 1,840.6 | 1,840.6 | 1,853.7 | 1,832.2 | 468,216 |
August 13, 2025 | 1,841.3 | 1,840.3 | 1,840.3 | 1,859 | 1,838 | 570,828 |
August 12, 2025 | 1,849.7 | 1,838 | 1,838 | 1,863.9 | 1,834 | 627,624 |
August 11, 2025 | 1,836 | 1,851 | 1,851 | 1,852.7 | 1,825.9 | 455,452 |
August 08, 2025 | 1,851.1 | 1,833.6 | 1,833.6 | 1,870.9 | 1,831 | 779,798 |
August 07, 2025 | 1,835 | 1,861.1 | 1,861.1 | 1,863.1 | 1,835 | 742,694 |
August 06, 2025 | 1,858.6 | 1,854.3 | 1,854.3 | 1,876 | 1,850.6 | 816,457 |
August 05, 2025 | 1,833.3 | 1,857 | 1,857 | 1,860.4 | 1,818.7 | 1.25M |
August 04, 2025 | 1,798 | 1,831.5 | 1,831.5 | 1,836.2 | 1,781 | 844,169 |
August 01, 2025 | 1,840 | 1,796.2 | 1,796.2 | 1,843.3 | 1,788.9 | 559,870 |
July 31, 2025 | 1,838 | 1,840.7 | 1,840.7 | 1,857.4 | 1,821.4 | 1.57M |
July 30, 2025 | 1,825 | 1,839.1 | 1,839.1 | 1,850 | 1,824.5 | 480,951 |
July 29, 2025 | 1,848 | 1,833.4 | 1,833.4 | 1,851.8 | 1,822.9 | 585,182 |
July 28, 2025 | 1,832 | 1,850.5 | 1,850.5 | 1,858 | 1,819 | 1.18M |
July 25, 2025 | 1,814 | 1,832.1 | 1,832.1 | 1,847 | 1,810.9 | 1.82M |
July 24, 2025 | 1,808 | 1,793.6 | 1,793.6 | 1,822.5 | 1,778.7 | 928,018 |
July 23, 2025 | 1,809 | 1,809.5 | 1,809.5 | 1,818.5 | 1,792 | 555,690 |
July 22, 2025 | 1,791.1 | 1,809 | 1,809 | 1,815.3 | 1,791.1 | 578,221 |
July 21, 2025 | 1,794.7 | 1,804.7 | 1,804.7 | 1,807.4 | 1,781 | 481,174 |
July 18, 2025 | 1,799 | 1,788.4 | 1,788.4 | 1,802.8 | 1,754.1 | 1.6M |
July 17, 2025 | 1,829 | 1,802.8 | 1,802.8 | 1,829 | 1,796.3 | 886,192 |
July 16, 2025 | 1,833.9 | 1,829.1 | 1,829.1 | 1,839.9 | 1,821.6 | 652,749 |
July 15, 2025 | 1,849.9 | 1,824.8 | 1,824.8 | 1,851.7 | 1,822.4 | 1.31M |
July 14, 2025 | 1,843 | 1,851.3 | 1,851.3 | 1,856.3 | 1,831.7 | 1.23M |
July 11, 2025 | 1,814 | 1,835.2 | 1,835.2 | 1,840 | 1,812 | 770,854 |
July 10, 2025 | 1,811 | 1,810.2 | 1,810.2 | 1,823.5 | 1,801.4 | 1.1M |
July 09, 2025 | 1,820 | 1,814.9 | 1,814.9 | 1,821 | 1,799 | 597,896 |
July 08, 2025 | 1,801 | 1,816.9 | 1,816.9 | 1,818.8 | 1,797.3 | 616,714 |
July 07, 2025 | 1,799.7 | 1,808.3 | 1,808.3 | 1,811.8 | 1,792.2 | 376,143 |
July 04, 2025 | 1,806 | 1,799.7 | 1,799.7 | 1,812.1 | 1,783.1 | 685,655 |
July 03, 2025 | 1,850 | 1,803.5 | 1,803.5 | 1,861.8 | 1,803 | 916,030 |
July 02, 2025 | 1,865 | 1,856.8 | 1,856.8 | 1,875 | 1,852.1 | 1.07M |
July 01, 2025 | 1,831 | 1,862.5 | 1,862.5 | 1,865.3 | 1,827.3 | 667,011 |
June 30, 2025 | 1,846 | 1,838.3 | 1,838.3 | 1,855.1 | 1,826.1 | 1.36M |
June 27, 2025 | 1,848 | 1,850.6 | 1,850.6 | 1,862.9 | 1,815.3 | 6.76M |
June 26, 2025 | 1,850 | 1,860.8 | 1,860.8 | 1,866.4 | 1,842.7 | 1.15M |
June 25, 2025 | 1,843 | 1,842.7 | 1,842.7 | 1,855 | 1,825 | 990,852 |
June 24, 2025 | 1,832.2 | 1,843 | 1,843 | 1,850.9 | 1,828 | 876,488 |
June 23, 2025 | 1,810 | 1,818.6 | 1,818.6 | 1,826.2 | 1,798.6 | 627,282 |
June 20, 2025 | 1,787.1 | 1,810.9 | 1,810.9 | 1,821 | 1,779.1 | 1.67M |
June 19, 2025 | 1,795 | 1,789.4 | 1,789.4 | 1,804.9 | 1,781 | 537,885 |
June 18, 2025 | 1,800 | 1,797.2 | 1,797.2 | 1,805 | 1,791.3 | 349,531 |
June 17, 2025 | 1,796.1 | 1,800.2 | 1,800.2 | 1,806.7 | 1,785.4 | 557,790 |
June 16, 2025 | 1,762 | 1,797.8 | 1,797.8 | 1,800 | 1,751.9 | 728,053 |
June 13, 2025 | 1,720 | 1,755.2 | 1,755.2 | 1,766.5 | 1,720 | 1.77M |
June 12, 2025 | 1,799.9 | 1,766 | 1,766 | 1,812.3 | 1,760 | 984,693 |