1,149.20
-56.1(-4.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,187.4 | 1,149.2 | 1,149.2 | 1,187.4 | 1,134.3 | 2,339 |
| September 25, 2025 | 1,213.5 | 1,205.3 | 1,205.3 | 1,213.5 | 1,195 | 564 |
| September 24, 2025 | 1,198.7 | 1,214.9 | 1,214.9 | 1,228 | 1,190 | 1,091 |
| September 23, 2025 | 1,236.8 | 1,198.4 | 1,196.9 | 1,236.8 | 1,184.8 | 2,975 |
| September 22, 2025 | 1,196.5 | 1,243.9 | 1,243.9 | 1,259.9 | 1,171 | 2,019 |
| September 19, 2025 | 1,216.8 | 1,184.5 | 1,184.5 | 1,249 | 1,175 | 1,209 |
| September 18, 2025 | 1,222.1 | 1,224.1 | 1,224.1 | 1,244 | 1,210.8 | 1,138 |
| September 17, 2025 | 1,223.8 | 1,213.1 | 1,213.1 | 1,223.8 | 1,198 | 1,276 |
| September 16, 2025 | 1,209.1 | 1,212.3 | 1,212.3 | 1,234.9 | 1,209.1 | 1,256 |
| September 15, 2025 | 1,209 | 1,202.8 | 1,202.8 | 1,217.4 | 1,176.2 | 1,147 |
| September 12, 2025 | 1,217 | 1,198.8 | 1,198.8 | 1,250 | 1,180 | 2,404 |
| September 11, 2025 | 1,140.1 | 1,199.9 | 1,199.9 | 1,235.9 | 1,139.3 | 2,823 |
| September 10, 2025 | 1,165 | 1,161.5 | 1,161.5 | 1,177.9 | 1,140.3 | 980 |
| September 09, 2025 | 1,162 | 1,163.6 | 1,163.6 | 1,166.3 | 1,134.2 | 759 |
| September 08, 2025 | 1,100 | 1,165 | 1,165 | 1,178 | 1,100 | 1,425 |
| September 05, 2025 | 1,102.8 | 1,111.4 | 1,111.4 | 1,128.3 | 1,100 | 355 |
| September 04, 2025 | 1,127.7 | 1,117.3 | 1,117.3 | 1,130.9 | 1,116.1 | 298 |
| September 03, 2025 | 1,154.6 | 1,114.9 | 1,114.9 | 1,154.6 | 1,106.1 | 727 |
| September 02, 2025 | 1,137.8 | 1,137.3 | 1,137.3 | 1,160.4 | 1,115 | 813 |
| September 01, 2025 | 1,169 | 1,148.7 | 1,148.7 | 1,169 | 1,127.7 | 930 |
| August 29, 2025 | 1,076.1 | 1,131.3 | 1,131.3 | 1,187.9 | 1,076.1 | 1,804 |
| August 28, 2025 | 1,108 | 1,095.2 | 1,095.2 | 1,108 | 1,085 | 1,684 |
| August 26, 2025 | 1,110 | 1,095.5 | 1,095.5 | 1,110 | 1,094.9 | 1,203 |
| August 25, 2025 | 1,135 | 1,113 | 1,113 | 1,158.8 | 1,110 | 348 |
| August 22, 2025 | 1,165.7 | 1,150.3 | 1,150.3 | 1,166.3 | 1,130.1 | 769 |
| August 21, 2025 | 1,165.3 | 1,137.4 | 1,137.4 | 1,176.9 | 1,129.9 | 784 |
| August 20, 2025 | 1,111.1 | 1,127.1 | 1,127.1 | 1,250 | 1,102 | 7,917 |
| August 19, 2025 | 1,086.9 | 1,097 | 1,097 | 1,099.9 | 1,070 | 1,923 |
| August 18, 2025 | 1,081.8 | 1,078.8 | 1,078.8 | 1,099.9 | 1,074.4 | 596 |
| August 14, 2025 | 1,084 | 1,079.9 | 1,079.9 | 1,088.8 | 1,075 | 613 |
| August 13, 2025 | 1,108.5 | 1,084.7 | 1,084.7 | 1,126.9 | 1,067 | 1,283 |
| August 12, 2025 | 1,125 | 1,103 | 1,103 | 1,154.9 | 1,099 | 1,627 |
| August 11, 2025 | 1,120.2 | 1,141.4 | 1,141.4 | 1,156.2 | 1,115 | 1,898 |
| August 08, 2025 | 1,130.4 | 1,137.3 | 1,137.3 | 1,159.4 | 1,130.4 | 661 |
| August 07, 2025 | 1,169.1 | 1,136.1 | 1,136.1 | 1,169.4 | 1,100.2 | 1,380 |
| August 06, 2025 | 1,215.4 | 1,161.7 | 1,161.7 | 1,220.9 | 1,153 | 3,968 |
| August 05, 2025 | 1,126.9 | 1,211.4 | 1,211.4 | 1,305.4 | 1,119.8 | 36,935 |
| August 04, 2025 | 1,092.6 | 1,097.3 | 1,097.3 | 1,115 | 1,075.8 | 1,073 |
| August 01, 2025 | 1,138.6 | 1,092.5 | 1,092.5 | 1,138.6 | 1,088.1 | 912 |
| July 31, 2025 | 1,160 | 1,132.7 | 1,132.7 | 1,160 | 1,118 | 806 |
| July 30, 2025 | 1,140.9 | 1,131.6 | 1,131.6 | 1,168 | 1,108.2 | 4,482 |
| July 29, 2025 | 1,140.6 | 1,124 | 1,124 | 1,157.9 | 1,081.1 | 4,318 |
| July 28, 2025 | 1,166.3 | 1,136.4 | 1,136.4 | 1,199 | 1,130 | 2,563 |
| July 25, 2025 | 1,204.3 | 1,187.5 | 1,187.5 | 1,245 | 1,166 | 2,464 |
| July 24, 2025 | 1,195 | 1,198.8 | 1,198.8 | 1,200 | 1,176 | 1,590 |
| July 23, 2025 | 1,235 | 1,199.2 | 1,199.2 | 1,256.9 | 1,188.1 | 3,240 |
| July 22, 2025 | 1,204.9 | 1,228.1 | 1,228.1 | 1,249.4 | 1,200 | 1,885 |
| July 21, 2025 | 1,262.3 | 1,196.7 | 1,196.7 | 1,262.3 | 1,190.1 | 2,518 |
| July 18, 2025 | 1,321.9 | 1,244.8 | 1,244.8 | 1,321.9 | 1,230.3 | 6,183 |
| July 17, 2025 | 1,310 | 1,311.4 | 1,311.4 | 1,374.8 | 1,300 | 14,157 |
| July 16, 2025 | 1,236 | 1,299.8 | 1,299.8 | 1,376.6 | 1,164.3 | 108,340 |
| July 15, 2025 | 1,152 | 1,147.2 | 1,147.2 | 1,179.9 | 1,080 | 2,145 |
| July 14, 2025 | 1,150.1 | 1,149.1 | 1,149.1 | 1,193.8 | 1,145 | 461 |
| July 11, 2025 | 1,194.8 | 1,157.1 | 1,157.1 | 1,194.8 | 1,139.7 | 367 |
| July 10, 2025 | 1,209.4 | 1,182.9 | 1,182.9 | 1,209.4 | 1,161.6 | 244 |
| July 09, 2025 | 1,207.3 | 1,211.2 | 1,211.2 | 1,228 | 1,180 | 496 |
| July 08, 2025 | 1,141.6 | 1,206 | 1,206 | 1,214.9 | 1,141.6 | 881 |
| July 07, 2025 | 1,209.8 | 1,207.4 | 1,207.4 | 1,214 | 1,180.4 | 127 |
| July 04, 2025 | 1,222 | 1,209.7 | 1,209.7 | 1,222 | 1,180.2 | 397 |
| July 03, 2025 | 1,213.1 | 1,175.4 | 1,175.4 | 1,213.1 | 1,150 | 294 |