1,467.10
-36.8(-2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 1,504 | 1,476.7 | 1,476.7 | 1,514.2 | 1,455.5 | 84,004 |
| October 16, 2025 | 1,544 | 1,503.9 | 1,503.9 | 1,571.5 | 1,497 | 73,071 |
| October 15, 2025 | 1,531.5 | 1,532.3 | 1,532.3 | 1,563.7 | 1,525 | 105,862 |
| October 14, 2025 | 1,531 | 1,530 | 1,530 | 1,544 | 1,516.7 | 120,850 |
| October 13, 2025 | 1,506.6 | 1,529.5 | 1,529.5 | 1,538.3 | 1,494.1 | 51,854 |
| October 10, 2025 | 1,509 | 1,506.6 | 1,506.6 | 1,542 | 1,499.1 | 101,495 |
| October 09, 2025 | 1,509.1 | 1,502 | 1,502 | 1,509.1 | 1,491.3 | 45,958 |
| October 08, 2025 | 1,519 | 1,497.4 | 1,497.4 | 1,528.7 | 1,493.9 | 103,146 |
| October 07, 2025 | 1,556 | 1,518.9 | 1,518.9 | 1,577.5 | 1,516 | 160,680 |
| October 06, 2025 | 1,535 | 1,545.6 | 1,545.6 | 1,552.4 | 1,491.1 | 182,932 |
| October 03, 2025 | 1,521 | 1,526.5 | 1,526.5 | 1,538.7 | 1,502 | 85,032 |
| October 01, 2025 | 1,463.6 | 1,508.3 | 1,508.3 | 1,529 | 1,457.5 | 103,915 |
| September 30, 2025 | 1,460 | 1,452.4 | 1,452.4 | 1,477.6 | 1,425.1 | 106,892 |
| September 29, 2025 | 1,463.3 | 1,460.1 | 1,460.1 | 1,467 | 1,418.1 | 109,219 |
| September 26, 2025 | 1,460.9 | 1,451.7 | 1,451.7 | 1,526 | 1,445.1 | 291,450 |
| September 25, 2025 | 1,506.5 | 1,460.9 | 1,460.9 | 1,512.9 | 1,451.2 | 133,506 |
| September 24, 2025 | 1,534 | 1,519.2 | 1,519.2 | 1,544.7 | 1,502.5 | 80,476 |
| September 23, 2025 | 1,506.7 | 1,531.5 | 1,531.5 | 1,554.4 | 1,494.4 | 324,969 |
| September 22, 2025 | 1,471.1 | 1,506.7 | 1,506.7 | 1,515.6 | 1,470.2 | 187,270 |
| September 19, 2025 | 1,469.9 | 1,480.5 | 1,480.5 | 1,486 | 1,451.8 | 120,746 |
| September 18, 2025 | 1,470 | 1,463 | 1,463 | 1,471 | 1,438.6 | 102,318 |
| September 17, 2025 | 1,500 | 1,459.3 | 1,459.3 | 1,508.9 | 1,457 | 346,827 |
| September 16, 2025 | 1,440.4 | 1,439 | 1,439 | 1,455 | 1,417.3 | 104,738 |
| September 15, 2025 | 1,409.8 | 1,433.3 | 1,433.3 | 1,439.7 | 1,391.2 | 143,839 |
| September 12, 2025 | 1,394.2 | 1,400.3 | 1,400.3 | 1,410.7 | 1,372.2 | 63,589 |
| September 11, 2025 | 1,398 | 1,394.2 | 1,394.2 | 1,418.8 | 1,388.2 | 57,242 |
| September 10, 2025 | 1,431.5 | 1,393.1 | 1,393.1 | 1,440 | 1,381.8 | 87,869 |
| September 09, 2025 | 1,437.1 | 1,431.5 | 1,431.5 | 1,443.9 | 1,404.1 | 87,426 |
| September 08, 2025 | 1,417.7 | 1,437.1 | 1,437.1 | 1,448.4 | 1,412.1 | 134,434 |
| September 05, 2025 | 1,380.9 | 1,402.6 | 1,402.6 | 1,418 | 1,372 | 120,406 |
| September 04, 2025 | 1,450 | 1,369.7 | 1,369.7 | 1,455 | 1,360.3 | 236,183 |
| September 03, 2025 | 1,347 | 1,416 | 1,416 | 1,428.8 | 1,333.3 | 492,244 |
| September 02, 2025 | 1,340 | 1,340.2 | 1,340.2 | 1,368.7 | 1,312.2 | 353,249 |
| September 01, 2025 | 1,305.5 | 1,328.5 | 1,328.5 | 1,344.5 | 1,293 | 145,319 |
| August 29, 2025 | 1,330 | 1,295 | 1,295 | 1,364 | 1,285.9 | 267,755 |
| August 28, 2025 | 1,358.9 | 1,343.2 | 1,343.2 | 1,369.9 | 1,337 | 107,055 |
| August 26, 2025 | 1,346 | 1,361.2 | 1,361.2 | 1,376.6 | 1,325.1 | 146,005 |
| August 25, 2025 | 1,404.9 | 1,346.3 | 1,346.3 | 1,407.5 | 1,341 | 156,629 |
| August 22, 2025 | 1,357.8 | 1,378.9 | 1,378.9 | 1,394.5 | 1,340 | 206,629 |
| August 21, 2025 | 1,366.2 | 1,343.5 | 1,343.5 | 1,366.2 | 1,333 | 154,613 |
| August 20, 2025 | 1,305 | 1,355.4 | 1,355.4 | 1,383.5 | 1,304.9 | 736,575 |
| August 19, 2025 | 1,223.7 | 1,308.9 | 1,308.9 | 1,354 | 1,210 | 952,943 |
| August 18, 2025 | 1,200 | 1,215.5 | 1,215.5 | 1,229 | 1,199.5 | 188,061 |
| August 14, 2025 | 1,205 | 1,176.4 | 1,176.4 | 1,217.3 | 1,161 | 70,227 |
| August 13, 2025 | 1,191.3 | 1,200.6 | 1,200.6 | 1,210.7 | 1,186 | 38,185 |
| August 12, 2025 | 1,165 | 1,191.3 | 1,191.3 | 1,205.4 | 1,152.2 | 58,549 |
| August 11, 2025 | 1,187.8 | 1,167.8 | 1,167.8 | 1,187.8 | 1,145 | 58,966 |
| August 08, 2025 | 1,173.6 | 1,172.3 | 1,172.3 | 1,179 | 1,146.1 | 55,515 |
| August 07, 2025 | 1,149.1 | 1,173.5 | 1,173.5 | 1,177.3 | 1,131.3 | 80,874 |
| August 06, 2025 | 1,186.9 | 1,151.9 | 1,151.9 | 1,191.8 | 1,134.6 | 55,510 |
| August 05, 2025 | 1,182 | 1,163.5 | 1,163.5 | 1,185.9 | 1,155.2 | 41,796 |
| August 04, 2025 | 1,160.1 | 1,183.7 | 1,183.7 | 1,197.9 | 1,159.5 | 82,406 |
| August 01, 2025 | 1,229.9 | 1,156.4 | 1,156.4 | 1,229.9 | 1,140.1 | 130,372 |
| July 31, 2025 | 1,251.1 | 1,227.2 | 1,227.2 | 1,251.3 | 1,217.1 | 91,044 |
| July 30, 2025 | 1,260 | 1,251.3 | 1,251.3 | 1,270 | 1,225.4 | 203,239 |
| July 29, 2025 | 1,230 | 1,238.2 | 1,238.2 | 1,254 | 1,181.5 | 215,293 |
| July 28, 2025 | 1,250.1 | 1,223.2 | 1,223.2 | 1,259.9 | 1,212.2 | 127,491 |
| July 25, 2025 | 1,247.6 | 1,249.4 | 1,249.4 | 1,275.9 | 1,245 | 78,586 |
| July 24, 2025 | 1,270 | 1,261 | 1,261 | 1,283 | 1,257 | 73,019 |
| July 23, 2025 | 1,244 | 1,267.2 | 1,267.2 | 1,275 | 1,232 | 91,270 |