1,596.80
+10.1(+0.64%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,585 | 1,586.7 | 1,586.7 | 1,602.9 | 1,548 | 7.26M |
September 25, 2025 | 1,627.9 | 1,627.4 | 1,627.4 | 1,642.8 | 1,622.7 | 2.76M |
September 24, 2025 | 1,630 | 1,627.1 | 1,627.1 | 1,635.9 | 1,625 | 1.13M |
September 23, 2025 | 1,643.2 | 1,631.2 | 1,631.2 | 1,644 | 1,625.1 | 1.97M |
September 22, 2025 | 1,650 | 1,644 | 1,644 | 1,657.9 | 1,635.3 | 1.79M |
September 19, 2025 | 1,648.6 | 1,656 | 1,656 | 1,668.1 | 1,643.1 | 3.19M |
September 18, 2025 | 1,635.1 | 1,648.6 | 1,648.6 | 1,651.3 | 1,627.7 | 1.83M |
September 17, 2025 | 1,612.6 | 1,620.2 | 1,620.2 | 1,622.1 | 1,607.4 | 2.13M |
September 16, 2025 | 1,602.5 | 1,610.5 | 1,610.5 | 1,615 | 1,600 | 1.48M |
September 15, 2025 | 1,616.6 | 1,602 | 1,602 | 1,617.1 | 1,595.4 | 2.01M |
September 12, 2025 | 1,610 | 1,616.6 | 1,616.6 | 1,622.5 | 1,603.1 | 1.88M |
September 11, 2025 | 1,592.5 | 1,609.7 | 1,609.7 | 1,617 | 1,591 | 1.76M |
September 10, 2025 | 1,592.1 | 1,593.4 | 1,593.4 | 1,601.6 | 1,582.4 | 2.41M |
September 09, 2025 | 1,580 | 1,591.7 | 1,591.7 | 1,597 | 1,577.5 | 1.71M |
September 08, 2025 | 1,597.6 | 1,581 | 1,581 | 1,604.5 | 1,578.2 | 1.37M |
September 05, 2025 | 1,582.4 | 1,593.6 | 1,593.6 | 1,599.3 | 1,575.5 | 1.81M |
September 04, 2025 | 1,597 | 1,582.3 | 1,582.3 | 1,597 | 1,561 | 2.3M |
September 03, 2025 | 1,562.1 | 1,578.7 | 1,578.7 | 1,581.1 | 1,558.3 | 2.09M |
September 02, 2025 | 1,566 | 1,565.2 | 1,565.2 | 1,570.3 | 1,558 | 2.86M |
September 01, 2025 | 1,599 | 1,563.3 | 1,563.3 | 1,600.2 | 1,556.2 | 9.37M |
August 29, 2025 | 1,581 | 1,594.5 | 1,594.5 | 1,601.7 | 1,575.8 | 3.18M |
August 28, 2025 | 1,593.1 | 1,585.7 | 1,585.7 | 1,600 | 1,567.6 | 4.99M |
August 26, 2025 | 1,645 | 1,600.3 | 1,600.3 | 1,647.4 | 1,596.2 | 4.5M |
August 25, 2025 | 1,649.2 | 1,656.7 | 1,656.7 | 1,660.5 | 1,634 | 1.9M |
August 22, 2025 | 1,642 | 1,641.8 | 1,641.8 | 1,651.4 | 1,635.1 | 2.1M |
August 21, 2025 | 1,630.8 | 1,640.2 | 1,640.2 | 1,652.5 | 1,623.9 | 1.73M |
August 20, 2025 | 1,634 | 1,633.1 | 1,633.1 | 1,636.5 | 1,616 | 1.83M |
August 19, 2025 | 1,632.8 | 1,626.6 | 1,626.6 | 1,638 | 1,619.1 | 2.66M |
August 18, 2025 | 1,649.6 | 1,632.7 | 1,632.7 | 1,649.6 | 1,625.4 | 3.08M |
August 14, 2025 | 1,639.8 | 1,641.4 | 1,641.4 | 1,651.1 | 1,632.2 | 1.74M |
August 13, 2025 | 1,624.2 | 1,639.8 | 1,639.8 | 1,643.5 | 1,617.3 | 1.31M |
August 12, 2025 | 1,611.7 | 1,622.2 | 1,622.2 | 1,636.7 | 1,610.1 | 1.68M |
August 11, 2025 | 1,586.9 | 1,608.4 | 1,608.4 | 1,660 | 1,584.2 | 1.14M |
August 08, 2025 | 1,590 | 1,586.9 | 1,586.9 | 1,602 | 1,580.9 | 1.65M |
August 07, 2025 | 1,581 | 1,598.4 | 1,598.4 | 1,605.4 | 1,571 | 3.44M |
August 06, 2025 | 1,629.7 | 1,595.2 | 1,595.2 | 1,629.7 | 1,591 | 2.38M |
August 05, 2025 | 1,640.9 | 1,632.1 | 1,632.1 | 1,644.6 | 1,620.1 | 1.62M |
August 04, 2025 | 1,629.8 | 1,641.6 | 1,641.6 | 1,647.4 | 1,613.6 | 1.9M |
August 01, 2025 | 1,690 | 1,629.7 | 1,629.7 | 1,695 | 1,608 | 8.77M |
July 31, 2025 | 1,715.5 | 1,706.7 | 1,706.7 | 1,748 | 1,694 | 3.23M |
July 30, 2025 | 1,720 | 1,733.8 | 1,733.8 | 1,740.5 | 1,712.1 | 2.32M |
July 29, 2025 | 1,698 | 1,710.5 | 1,710.5 | 1,718 | 1,697.1 | 1.33M |
July 28, 2025 | 1,702.1 | 1,702.2 | 1,702.2 | 1,710.1 | 1,693.9 | 2.17M |
July 25, 2025 | 1,690 | 1,699 | 1,699 | 1,702 | 1,682.2 | 1.09M |
July 24, 2025 | 1,682.5 | 1,692 | 1,692 | 1,696 | 1,680.1 | 1.08M |
July 23, 2025 | 1,678.5 | 1,682.5 | 1,682.5 | 1,689.6 | 1,671.4 | 1.23M |
July 22, 2025 | 1,686.1 | 1,678 | 1,678 | 1,693.1 | 1,672.8 | 1.24M |
July 21, 2025 | 1,681.1 | 1,692.3 | 1,692.3 | 1,701.4 | 1,677.5 | 2.39M |
July 18, 2025 | 1,709 | 1,693.6 | 1,693.6 | 1,709.4 | 1,686.7 | 1.25M |
July 17, 2025 | 1,704 | 1,703.4 | 1,703.4 | 1,717 | 1,696 | 1.46M |
July 16, 2025 | 1,730 | 1,701 | 1,701 | 1,731.3 | 1,698 | 2.29M |
July 15, 2025 | 1,705 | 1,727.5 | 1,727.5 | 1,730.9 | 1,687.9 | 3.33M |
July 14, 2025 | 1,680.4 | 1,682.6 | 1,682.6 | 1,696.9 | 1,675.5 | 1.31M |
July 11, 2025 | 1,665.8 | 1,672 | 1,672 | 1,679.9 | 1,662.2 | 1.3M |
July 10, 2025 | 1,662 | 1,662.5 | 1,662.5 | 1,670.6 | 1,647.2 | 1.74M |
July 09, 2025 | 1,660 | 1,669.4 | 1,669.4 | 1,680.8 | 1,647 | 2.18M |
July 08, 2025 | 1,680 | 1,672.5 | 1,672.5 | 1,682 | 1,649.1 | 1.86M |
July 07, 2025 | 1,674.7 | 1,679.9 | 1,679.9 | 1,682.4 | 1,663 | 1.55M |
July 04, 2025 | 1,686.7 | 1,676.3 | 1,676.3 | 1,686.7 | 1,671.6 | 1.26M |
July 03, 2025 | 1,677.5 | 1,679.7 | 1,679.7 | 1,692.8 | 1,674.5 | 1.55M |