1,023.50
+9.5(+0.94%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,014 | 1,023.5 | 1,023.5 | 1,029.9 | 1,013 | 26,666 |
September 05, 2025 | 1,016.7 | 1,014 | 1,014 | 1,028.4 | 1,008.3 | 46,534 |
September 04, 2025 | 1,018 | 1,016.7 | 1,016.7 | 1,029 | 1,013.9 | 438,121 |
September 03, 2025 | 1,030.9 | 1,014.3 | 1,014.3 | 1,030.9 | 1,011.8 | 28,610 |
September 02, 2025 | 1,018.8 | 1,024.3 | 1,024.3 | 1,034.1 | 1,018.2 | 130,217 |
September 01, 2025 | 1,022 | 1,018.7 | 1,018.7 | 1,029.9 | 1,014 | 45,923 |
August 29, 2025 | 1,013.05 | 1,019.85 | 1,019.85 | 1,029.9 | 1,009.65 | 130,796 |
August 28, 2025 | 970 | 1,020.3 | 1,020.3 | 1,035 | 965 | 783,550 |
August 26, 2025 | 986.95 | 970.5 | 970.5 | 991.8 | 956.25 | 109,999 |
August 25, 2025 | 992.2 | 982.6 | 982.6 | 1,000 | 976.95 | 228,952 |
August 22, 2025 | 993.85 | 997.65 | 997.65 | 1,003.95 | 987.2 | 48,940 |
August 21, 2025 | 995 | 990.3 | 990.3 | 999.35 | 984.9 | 32,053 |
August 20, 2025 | 1,013.8 | 994.85 | 994.85 | 1,015.55 | 992.2 | 37,306 |
August 19, 2025 | 985.9 | 1,010.35 | 1,010.35 | 1,018.85 | 978.8 | 75,555 |
August 18, 2025 | 959.3 | 979.6 | 979.6 | 987.95 | 951.1 | 37,437 |
August 14, 2025 | 942.6 | 950.2 | 950.2 | 960 | 942.6 | 26,614 |
August 13, 2025 | 943.05 | 940.7 | 940.7 | 950.5 | 935 | 48,564 |
August 12, 2025 | 923.25 | 943.05 | 943.05 | 951 | 922 | 27,717 |
August 11, 2025 | 935.45 | 926.8 | 926.8 | 937 | 920.05 | 36,145 |
August 08, 2025 | 942 | 939.25 | 939.25 | 953.2 | 936.9 | 20,108 |
August 07, 2025 | 966 | 947 | 947 | 969.4 | 940.6 | 50,716 |
August 06, 2025 | 950 | 963.75 | 963.75 | 967.2 | 944.3 | 47,521 |
August 05, 2025 | 970.5 | 953.9 | 953.9 | 976.8 | 951.85 | 36,673 |
August 04, 2025 | 990 | 970.5 | 970.5 | 990 | 965.95 | 49,208 |
August 01, 2025 | 1,000 | 978.5 | 978.5 | 1,036.45 | 970.2 | 179,530 |
July 31, 2025 | 995 | 985 | 985 | 1,005.3 | 979 | 46,636 |
July 30, 2025 | 1,006.7 | 1,004.8 | 1,004.8 | 1,019.4 | 1,000 | 36,560 |
July 29, 2025 | 983 | 1,004.9 | 1,004.9 | 1,010 | 978.8 | 43,177 |
July 28, 2025 | 1,004.7 | 991.2 | 991.2 | 1,010.8 | 982.3 | 38,598 |
July 25, 2025 | 1,026.7 | 1,003.6 | 1,003.6 | 1,028.1 | 997.4 | 51,073 |
July 24, 2025 | 1,021.5 | 1,035.1 | 1,035.1 | 1,046.5 | 1,016.6 | 86,153 |
July 23, 2025 | 1,014 | 1,017.2 | 1,017.2 | 1,037.4 | 1,009.1 | 99,892 |
July 22, 2025 | 1,011 | 1,008 | 1,008 | 1,020 | 1,004.5 | 22,492 |
July 21, 2025 | 1,017 | 1,011.8 | 1,011.8 | 1,023.9 | 1,005 | 28,463 |
July 18, 2025 | 1,042 | 1,017 | 1,017 | 1,042 | 1,009 | 83,040 |
July 17, 2025 | 1,016.7 | 1,036.6 | 1,036.6 | 1,041.9 | 1,016.7 | 76,372 |
July 16, 2025 | 1,041.8 | 1,016.6 | 1,016.6 | 1,045 | 1,013 | 81,540 |
July 15, 2025 | 1,045.6 | 1,036.6 | 1,036.6 | 1,049.8 | 1,030.5 | 57,667 |
July 14, 2025 | 1,030.1 | 1,034.7 | 1,034.7 | 1,049.9 | 1,015.5 | 297,968 |
July 11, 2025 | 1,015 | 1,030.1 | 1,030.1 | 1,038 | 1,012.2 | 244,786 |
July 10, 2025 | 1,009.3 | 1,033.6 | 1,033.6 | 1,049 | 1,009.3 | 237,264 |
July 09, 2025 | 1,031 | 1,024.7 | 1,024.7 | 1,039.7 | 1,018 | 54,402 |
July 08, 2025 | 1,045.2 | 1,033 | 1,033 | 1,048.3 | 1,025 | 76,716 |
July 07, 2025 | 1,077.5 | 1,046.8 | 1,046.8 | 1,080 | 1,040.3 | 75,897 |
July 04, 2025 | 1,064.9 | 1,070.3 | 1,070.3 | 1,075 | 1,050 | 101,846 |
July 03, 2025 | 1,049 | 1,055.1 | 1,055.1 | 1,068.7 | 1,037.1 | 134,687 |
July 02, 2025 | 1,046.9 | 1,044.4 | 1,044.4 | 1,049 | 1,033.1 | 54,875 |
July 01, 2025 | 1,044.9 | 1,043.9 | 1,043.9 | 1,048 | 1,027.4 | 71,323 |
June 30, 2025 | 1,015 | 1,038.2 | 1,038.2 | 1,059 | 1,008.5 | 637,706 |
June 27, 2025 | 1,000.5 | 998.8 | 998.8 | 1,011.1 | 993.1 | 1.67M |
June 26, 2025 | 994 | 1,001.1 | 1,001.1 | 1,006.9 | 982.6 | 55,489 |
June 25, 2025 | 968.2 | 986.6 | 986.6 | 990 | 963.2 | 206,308 |
June 24, 2025 | 965 | 968.2 | 968.2 | 977.3 | 962.4 | 28,382 |
June 23, 2025 | 964 | 961.1 | 961.1 | 969.3 | 955 | 52,172 |
June 20, 2025 | 974 | 964.2 | 964.2 | 976 | 958.2 | 61,631 |
June 19, 2025 | 980.5 | 971.4 | 971.4 | 992.5 | 965.2 | 34,102 |
June 18, 2025 | 985.7 | 990.4 | 990.4 | 997.5 | 981.3 | 35,392 |
June 17, 2025 | 986 | 991.1 | 991.1 | 1,000 | 976.7 | 151,633 |
June 16, 2025 | 981.5 | 979.1 | 979.1 | 990.9 | 968 | 36,920 |
June 13, 2025 | 963 | 981.6 | 981.6 | 985.3 | 963 | 39,247 |