1,075.80
+29.5(+2.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,081.3 | 1,046.3 | 1,046.3 | 1,087.1 | 1,040.4 | 65,550 |
| September 25, 2025 | 1,116.7 | 1,091.4 | 1,091.4 | 1,134.4 | 1,087 | 59,650 |
| September 24, 2025 | 1,137.9 | 1,124.9 | 1,124.9 | 1,153.7 | 1,115 | 103,122 |
| September 23, 2025 | 1,092 | 1,133.8 | 1,133.8 | 1,146 | 1,082.2 | 202,817 |
| September 22, 2025 | 1,071 | 1,086.8 | 1,086.8 | 1,134.4 | 1,066.5 | 226,122 |
| September 19, 2025 | 1,058 | 1,070.8 | 1,070.8 | 1,081 | 1,058 | 38,224 |
| September 18, 2025 | 1,075 | 1,057.4 | 1,057.4 | 1,080 | 1,050.5 | 44,091 |
| September 17, 2025 | 1,075 | 1,060.7 | 1,060.7 | 1,081 | 1,055.8 | 33,664 |
| September 16, 2025 | 1,053.4 | 1,072.4 | 1,072.4 | 1,075.4 | 1,052 | 43,927 |
| September 15, 2025 | 1,048.9 | 1,053.4 | 1,053.4 | 1,075 | 1,042.4 | 77,618 |
| September 12, 2025 | 1,059.3 | 1,041 | 1,041 | 1,059.3 | 1,032.8 | 28,278 |
| September 11, 2025 | 1,064.4 | 1,047.3 | 1,047.3 | 1,069.9 | 1,040.3 | 32,909 |
| September 10, 2025 | 1,058 | 1,054.1 | 1,054.1 | 1,081.4 | 1,050 | 35,448 |
| September 09, 2025 | 1,075 | 1,058 | 1,058 | 1,075 | 1,056 | 12,615 |
| September 08, 2025 | 1,057.5 | 1,063.7 | 1,063.7 | 1,075.2 | 1,053.2 | 26,689 |
| September 05, 2025 | 1,060 | 1,057.5 | 1,057.5 | 1,074 | 1,047.6 | 24,614 |
| September 04, 2025 | 1,080 | 1,058.4 | 1,058.4 | 1,102.3 | 1,051.7 | 62,195 |
| September 03, 2025 | 1,054.8 | 1,070.7 | 1,070.7 | 1,075.6 | 1,050.6 | 74,901 |
| September 02, 2025 | 1,040.7 | 1,050.6 | 1,050.6 | 1,081.8 | 1,039.5 | 86,580 |
| September 01, 2025 | 1,021.1 | 1,044.9 | 1,044.9 | 1,049.6 | 1,014.6 | 20,279 |
| August 29, 2025 | 1,040 | 1,021.1 | 1,021.1 | 1,049 | 1,014.9 | 28,362 |
| August 28, 2025 | 1,030 | 1,035.2 | 1,035.2 | 1,047.9 | 1,017 | 46,162 |
| August 26, 2025 | 1,052 | 1,031.4 | 1,031.4 | 1,059.1 | 1,025 | 29,802 |
| August 25, 2025 | 1,060.4 | 1,053.5 | 1,053.5 | 1,067.7 | 1,045 | 24,077 |
| August 22, 2025 | 1,092.1 | 1,057.7 | 1,057.7 | 1,092.1 | 1,055.4 | 27,037 |
| August 21, 2025 | 1,074 | 1,081.3 | 1,081.3 | 1,099 | 1,071.2 | 49,857 |
| August 20, 2025 | 1,080.7 | 1,066.5 | 1,066.5 | 1,113.4 | 1,052.1 | 80,145 |
| August 19, 2025 | 1,039.1 | 1,070 | 1,070 | 1,078 | 1,038.2 | 64,326 |
| August 18, 2025 | 1,045 | 1,039.1 | 1,039.1 | 1,050.4 | 1,016.2 | 44,322 |
| August 14, 2025 | 1,034.9 | 1,018.8 | 1,018.8 | 1,040.9 | 1,008 | 32,869 |
| August 13, 2025 | 1,039.4 | 1,024.7 | 1,024.7 | 1,059.9 | 1,020.1 | 47,275 |
| August 12, 2025 | 1,043 | 1,040.6 | 1,040.6 | 1,057.6 | 1,032.9 | 25,000 |
| August 11, 2025 | 1,086.9 | 1,042.7 | 1,042.7 | 1,090 | 1,041.5 | 60,298 |
| August 08, 2025 | 1,038.6 | 1,041.5 | 1,041.5 | 1,061.3 | 1,022 | 51,070 |
| August 07, 2025 | 1,037.7 | 1,038.8 | 1,038.8 | 1,070 | 1,009.8 | 54,409 |
| August 06, 2025 | 1,065.7 | 1,037.4 | 1,037.4 | 1,070 | 1,033 | 33,966 |
| August 05, 2025 | 1,052 | 1,064.2 | 1,064.2 | 1,077 | 1,042 | 64,472 |
| August 04, 2025 | 1,046.6 | 1,046.7 | 1,046.7 | 1,051 | 1,031.1 | 54,290 |
| August 01, 2025 | 1,043 | 1,050 | 1,050 | 1,055.4 | 1,035 | 30,943 |
| July 31, 2025 | 1,024 | 1,051.2 | 1,051.2 | 1,064.9 | 1,010.2 | 41,501 |
| July 30, 2025 | 1,043 | 1,055.8 | 1,055.8 | 1,062.3 | 1,035.8 | 41,022 |
| July 29, 2025 | 1,030 | 1,040.3 | 1,040.3 | 1,059.9 | 1,026 | 96,744 |
| July 28, 2025 | 1,065 | 1,033.3 | 1,033.3 | 1,106 | 1,027 | 103,115 |
| July 25, 2025 | 1,108.3 | 1,064.9 | 1,064.9 | 1,117.9 | 1,056 | 103,457 |
| July 24, 2025 | 1,153.8 | 1,099.5 | 1,099.5 | 1,172 | 1,095 | 123,769 |
| July 23, 2025 | 1,175.1 | 1,153.8 | 1,153.8 | 1,182.7 | 1,145.7 | 105,052 |
| July 22, 2025 | 1,088.9 | 1,190.6 | 1,190.6 | 1,224 | 1,087.9 | 1.28M |
| July 21, 2025 | 1,066 | 1,087.8 | 1,087.8 | 1,095 | 1,049.7 | 70,847 |
| July 18, 2025 | 1,085 | 1,066 | 1,066 | 1,092.9 | 1,060 | 45,311 |
| July 17, 2025 | 1,093.8 | 1,081.7 | 1,081.7 | 1,096.5 | 1,073.1 | 43,629 |
| July 16, 2025 | 1,057.8 | 1,083 | 1,083 | 1,110 | 1,050.7 | 103,257 |
| July 15, 2025 | 1,045 | 1,057.6 | 1,057.6 | 1,074 | 1,045 | 40,113 |
| July 14, 2025 | 1,072 | 1,053.4 | 1,053.4 | 1,079 | 1,023.8 | 79,705 |
| July 11, 2025 | 1,050 | 1,056.9 | 1,056.9 | 1,079 | 1,040.7 | 65,611 |
| July 10, 2025 | 1,078.5 | 1,062.6 | 1,062.6 | 1,099 | 1,058.9 | 78,350 |
| July 09, 2025 | 1,110.5 | 1,077.2 | 1,077.2 | 1,114 | 1,066.1 | 211,778 |
| July 08, 2025 | 1,185 | 1,129.1 | 1,129.1 | 1,189.9 | 1,104.9 | 363,834 |
| July 07, 2025 | 1,045 | 1,216.7 | 1,216.7 | 1,248 | 1,026.4 | 733,521 |
| July 04, 2025 | 1,069 | 1,052.7 | 1,052.7 | 1,080.5 | 1,025.8 | 103,389 |
| July 03, 2025 | 1,049.7 | 1,045.2 | 1,045.2 | 1,060 | 1,031.5 | 379,176 |