1,835.10
+177.5(+10.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,665.9 | 1,835.1 | 1,835.1 | 1,885 | 1,665.8 | 534,035 |
| September 05, 2025 | 1,599 | 1,657.6 | 1,657.6 | 1,683.9 | 1,595.1 | 52,915 |
| September 04, 2025 | 1,630 | 1,599 | 1,599 | 1,640.3 | 1,594.1 | 49,262 |
| September 03, 2025 | 1,625 | 1,617.7 | 1,617.7 | 1,666.4 | 1,612.3 | 49,738 |
| September 02, 2025 | 1,688.1 | 1,624.1 | 1,624.1 | 1,695 | 1,614.9 | 62,501 |
| September 01, 2025 | 1,685 | 1,678.1 | 1,678.1 | 1,711.1 | 1,672 | 11,074 |
| August 29, 2025 | 1,670 | 1,685.1 | 1,685.1 | 1,698.1 | 1,642 | 25,402 |
| August 28, 2025 | 1,670 | 1,670.1 | 1,670.1 | 1,675.2 | 1,640.5 | 22,453 |
| August 26, 2025 | 1,680 | 1,670.9 | 1,670.9 | 1,685.8 | 1,642.4 | 24,140 |
| August 25, 2025 | 1,630.4 | 1,688.8 | 1,688.8 | 1,695.3 | 1,630.4 | 30,663 |
| August 22, 2025 | 1,630 | 1,632.6 | 1,632.6 | 1,654 | 1,616.6 | 16,609 |
| August 21, 2025 | 1,648.7 | 1,631.4 | 1,631.4 | 1,665 | 1,622 | 32,842 |
| August 20, 2025 | 1,670 | 1,644 | 1,644 | 1,685 | 1,640 | 22,639 |
| August 19, 2025 | 1,650 | 1,669.8 | 1,669.8 | 1,678.6 | 1,645 | 10,853 |
| August 18, 2025 | 1,679.8 | 1,647.5 | 1,647.5 | 1,684.7 | 1,645 | 17,558 |
| August 14, 2025 | 1,665.1 | 1,660.9 | 1,660.9 | 1,685 | 1,642 | 10,883 |
| August 13, 2025 | 1,656.1 | 1,671.4 | 1,671.4 | 1,685 | 1,644.5 | 14,335 |
| August 12, 2025 | 1,693.7 | 1,666 | 1,666 | 1,709.8 | 1,654.7 | 9,404 |
| August 11, 2025 | 1,684 | 1,700 | 1,700 | 1,723.8 | 1,673.2 | 21,716 |
| August 08, 2025 | 1,741.7 | 1,684.2 | 1,684.2 | 1,747 | 1,675 | 34,727 |
| August 07, 2025 | 1,779.9 | 1,733.1 | 1,733.1 | 1,779.9 | 1,712.5 | 18,769 |
| August 06, 2025 | 1,807.5 | 1,787.2 | 1,787.2 | 1,824 | 1,763.2 | 31,446 |
| August 05, 2025 | 1,820.7 | 1,808.9 | 1,808.9 | 1,829.6 | 1,776 | 26,553 |
| August 04, 2025 | 1,799 | 1,830.4 | 1,830.4 | 1,870 | 1,760.7 | 43,541 |
| August 01, 2025 | 1,772.5 | 1,783.4 | 1,783.4 | 1,799.7 | 1,736.4 | 35,877 |
| July 31, 2025 | 1,726 | 1,747.7 | 1,747.7 | 1,778 | 1,726 | 21,593 |
| July 30, 2025 | 1,786 | 1,771.1 | 1,771.1 | 1,798 | 1,740 | 31,096 |
| July 29, 2025 | 1,852.4 | 1,787.1 | 1,787.1 | 1,879.6 | 1,770.5 | 79,565 |
| July 28, 2025 | 1,870.1 | 1,866.4 | 1,866.4 | 1,911.3 | 1,848.1 | 79,656 |
| July 25, 2025 | 1,889.3 | 1,881 | 1,881 | 1,900 | 1,839.9 | 82,286 |
| July 24, 2025 | 1,855.6 | 1,880.4 | 1,880.4 | 1,890 | 1,840 | 102,710 |
| July 23, 2025 | 1,731.7 | 1,855.6 | 1,855.6 | 1,864.9 | 1,725.9 | 165,030 |
| July 22, 2025 | 1,745 | 1,745.2 | 1,745.2 | 1,766.5 | 1,729.5 | 30,011 |
| July 21, 2025 | 1,745.3 | 1,750.2 | 1,750.2 | 1,767.5 | 1,720.5 | 52,209 |
| July 18, 2025 | 1,735.6 | 1,740.5 | 1,740.5 | 1,751 | 1,696.1 | 38,147 |
| July 17, 2025 | 1,712.8 | 1,727 | 1,727 | 1,731 | 1,700.2 | 38,231 |
| July 16, 2025 | 1,704.9 | 1,712.8 | 1,712.8 | 1,721.9 | 1,701.8 | 17,492 |
| July 15, 2025 | 1,692.7 | 1,703 | 1,703 | 1,712.8 | 1,666.5 | 30,517 |
| July 14, 2025 | 1,650 | 1,684.4 | 1,684.4 | 1,696.4 | 1,648.6 | 33,601 |
| July 11, 2025 | 1,635 | 1,656.5 | 1,656.5 | 1,668.8 | 1,631.1 | 54,338 |
| July 10, 2025 | 1,627 | 1,639.4 | 1,639.4 | 1,645 | 1,619.1 | 14,791 |
| July 09, 2025 | 1,631.7 | 1,627.5 | 1,627.5 | 1,648 | 1,612.5 | 19,426 |
| July 08, 2025 | 1,612.5 | 1,631.7 | 1,631.7 | 1,645.3 | 1,603.1 | 29,688 |
| July 07, 2025 | 1,619.2 | 1,612.5 | 1,612.5 | 1,630.6 | 1,600 | 28,299 |
| July 04, 2025 | 1,611.1 | 1,619.2 | 1,619.2 | 1,632.4 | 1,608.1 | 15,499 |
| July 03, 2025 | 1,628.4 | 1,616.9 | 1,616.9 | 1,628.4 | 1,609.3 | 13,174 |
| July 02, 2025 | 1,618.8 | 1,612.3 | 1,612.3 | 1,632.7 | 1,604.1 | 29,561 |
| July 01, 2025 | 1,638.5 | 1,617.1 | 1,617.1 | 1,652.3 | 1,615 | 25,439 |
| June 30, 2025 | 1,645 | 1,638.5 | 1,638.5 | 1,666.1 | 1,614.8 | 25,490 |
| June 27, 2025 | 1,643 | 1,650.6 | 1,650.6 | 1,670 | 1,625.6 | 42,865 |
| June 26, 2025 | 1,666 | 1,621.8 | 1,621.8 | 1,677.6 | 1,617.2 | 78,920 |
| June 25, 2025 | 1,599 | 1,628.3 | 1,628.3 | 1,663.1 | 1,598 | 69,186 |
| June 24, 2025 | 1,612.5 | 1,600.1 | 1,600.1 | 1,642.5 | 1,593.7 | 73,931 |
| June 23, 2025 | 1,646.1 | 1,609 | 1,609 | 1,653.1 | 1,605 | 30,256 |
| June 20, 2025 | 1,669 | 1,646.1 | 1,646.1 | 1,677.2 | 1,625 | 28,250 |
| June 19, 2025 | 1,660 | 1,669.6 | 1,669.6 | 1,685 | 1,646.8 | 24,474 |
| June 18, 2025 | 1,635 | 1,661.6 | 1,661.6 | 1,673.4 | 1,629.1 | 47,721 |
| June 17, 2025 | 1,692.9 | 1,637.3 | 1,637.3 | 1,701.9 | 1,630 | 43,009 |
| June 16, 2025 | 1,720 | 1,695.6 | 1,695.6 | 1,720 | 1,676.8 | 36,538 |
| June 13, 2025 | 1,710 | 1,721.2 | 1,721.2 | 1,727.9 | 1,685.2 | 16,284 |