1,606.00
-52.8(-3.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,642 | 1,613.7 | 1,613.7 | 1,660.3 | 1,605 | 147,104 |
| September 25, 2025 | 1,655 | 1,658.8 | 1,658.8 | 1,673.3 | 1,637.7 | 155,533 |
| September 24, 2025 | 1,664 | 1,654.6 | 1,654.6 | 1,669.8 | 1,647.9 | 125,768 |
| September 23, 2025 | 1,666.4 | 1,655.3 | 1,655.3 | 1,675 | 1,642.4 | 140,911 |
| September 22, 2025 | 1,684.4 | 1,652.9 | 1,652.9 | 1,699 | 1,647.8 | 119,745 |
| September 19, 2025 | 1,690.9 | 1,684.4 | 1,684.4 | 1,729.7 | 1,674 | 660,439 |
| September 18, 2025 | 1,703 | 1,683.6 | 1,683.6 | 1,745.2 | 1,676 | 399,160 |
| September 17, 2025 | 1,720 | 1,693.1 | 1,693.1 | 1,725.9 | 1,680.9 | 227,233 |
| September 16, 2025 | 1,685 | 1,713.8 | 1,713.8 | 1,725 | 1,673.5 | 406,161 |
| September 15, 2025 | 1,614 | 1,670.3 | 1,670.3 | 1,675 | 1,603.2 | 358,797 |
| September 12, 2025 | 1,585.4 | 1,614 | 1,614 | 1,619.8 | 1,578.5 | 372,240 |
| September 11, 2025 | 1,583 | 1,583.3 | 1,583.3 | 1,590.9 | 1,574 | 218,717 |
| September 10, 2025 | 1,612 | 1,582.7 | 1,582.7 | 1,624.4 | 1,575.1 | 248,573 |
| September 09, 2025 | 1,549 | 1,603.5 | 1,603.5 | 1,614.4 | 1,547.2 | 623,935 |
| September 08, 2025 | 1,560.6 | 1,547 | 1,547 | 1,560.6 | 1,541 | 105,776 |
| September 05, 2025 | 1,550 | 1,549.6 | 1,549.6 | 1,561.8 | 1,536.4 | 167,016 |
| September 04, 2025 | 1,566.9 | 1,554.3 | 1,554.3 | 1,578.1 | 1,548 | 526,069 |
| September 03, 2025 | 1,561 | 1,566.1 | 1,566.1 | 1,576.9 | 1,554.7 | 954,705 |
| September 02, 2025 | 1,565 | 1,551.5 | 1,551.5 | 1,568.5 | 1,549.1 | 89,974 |
| September 01, 2025 | 1,560 | 1,561 | 1,561 | 1,567.9 | 1,540 | 135,915 |
| August 29, 2025 | 1,559.8 | 1,548.6 | 1,548.6 | 1,561.8 | 1,520.1 | 458,713 |
| August 28, 2025 | 1,583.1 | 1,559.6 | 1,559.6 | 1,585 | 1,545.8 | 323,936 |
| August 26, 2025 | 1,589.9 | 1,562.8 | 1,562.8 | 1,604.5 | 1,555.5 | 737,402 |
| August 25, 2025 | 1,604.5 | 1,594.8 | 1,594.8 | 1,617.7 | 1,585.9 | 1.96M |
| August 22, 2025 | 1,589 | 1,604.5 | 1,604.5 | 1,609.5 | 1,582.8 | 554,087 |
| August 21, 2025 | 1,650 | 1,589 | 1,589 | 1,654.1 | 1,580.9 | 3.65M |
| August 20, 2025 | 1,668.7 | 1,645.2 | 1,645.2 | 1,674.7 | 1,640 | 86,667 |
| August 19, 2025 | 1,673.9 | 1,668.8 | 1,668.8 | 1,698 | 1,624.1 | 236,976 |
| August 18, 2025 | 1,699 | 1,673.4 | 1,673.4 | 1,713.3 | 1,651.9 | 148,861 |
| August 14, 2025 | 1,640 | 1,694.9 | 1,694.9 | 1,706.8 | 1,640 | 243,697 |
| August 13, 2025 | 1,637.6 | 1,639.8 | 1,639.8 | 1,645.5 | 1,619 | 134,127 |
| August 12, 2025 | 1,658.5 | 1,627 | 1,627 | 1,664 | 1,620.1 | 211,374 |
| August 11, 2025 | 1,650 | 1,664.9 | 1,664.9 | 1,672.8 | 1,645.1 | 369,305 |
| August 08, 2025 | 1,666.6 | 1,654.5 | 1,654.5 | 1,672.5 | 1,639.4 | 108,931 |
| August 07, 2025 | 1,679.3 | 1,672.5 | 1,672.5 | 1,681 | 1,655.1 | 248,032 |
| August 06, 2025 | 1,689.1 | 1,685 | 1,685 | 1,703.9 | 1,659.9 | 159,501 |
| August 05, 2025 | 1,688.1 | 1,691.2 | 1,691.2 | 1,712.8 | 1,656.9 | 197,782 |
| August 04, 2025 | 1,666 | 1,675.4 | 1,675.4 | 1,683.3 | 1,622.9 | 210,226 |
| August 01, 2025 | 1,720.1 | 1,667.2 | 1,667.2 | 1,732.2 | 1,660 | 214,114 |
| July 31, 2025 | 1,766 | 1,724.7 | 1,724.7 | 1,782.9 | 1,701.3 | 622,290 |
| July 30, 2025 | 1,729.9 | 1,758.6 | 1,758.6 | 1,765 | 1,726.5 | 385,517 |
| July 29, 2025 | 1,718.1 | 1,729.4 | 1,729.4 | 1,757.3 | 1,715.9 | 442,463 |
| July 28, 2025 | 1,720 | 1,724.6 | 1,724.6 | 1,746.6 | 1,697 | 497,095 |
| July 25, 2025 | 1,724.8 | 1,728.8 | 1,728.8 | 1,740.9 | 1,702.5 | 376,869 |
| July 24, 2025 | 1,740 | 1,728.5 | 1,728.5 | 1,740 | 1,713 | 166,058 |
| July 23, 2025 | 1,734.7 | 1,741.6 | 1,741.6 | 1,752.1 | 1,715.6 | 278,934 |
| July 22, 2025 | 1,773.9 | 1,736.7 | 1,736.7 | 1,777.9 | 1,730.2 | 456,869 |
| July 21, 2025 | 1,763.7 | 1,771.2 | 1,771.2 | 1,804.4 | 1,741.1 | 650,988 |
| July 18, 2025 | 1,700.3 | 1,763.8 | 1,763.8 | 1,813.1 | 1,700.3 | 3.46M |
| July 17, 2025 | 1,731 | 1,731.6 | 1,731.6 | 1,737.9 | 1,705 | 209,083 |
| July 16, 2025 | 1,733.7 | 1,724.1 | 1,724.1 | 1,742.3 | 1,718.1 | 172,293 |
| July 15, 2025 | 1,715.1 | 1,728.7 | 1,728.7 | 1,732.4 | 1,710 | 148,444 |
| July 14, 2025 | 1,718 | 1,713.4 | 1,713.4 | 1,719 | 1,700.1 | 519,669 |
| July 11, 2025 | 1,753.4 | 1,711.8 | 1,711.8 | 1,766 | 1,698.1 | 873,701 |
| July 10, 2025 | 1,761.2 | 1,753.4 | 1,753.4 | 1,769.5 | 1,744.5 | 269,342 |
| July 09, 2025 | 1,761.1 | 1,761.2 | 1,761.2 | 1,771.8 | 1,743.4 | 257,462 |
| July 08, 2025 | 1,760.3 | 1,763.5 | 1,763.5 | 1,768.1 | 1,745.2 | 249,301 |
| July 07, 2025 | 1,757.1 | 1,768.3 | 1,768.3 | 1,777.5 | 1,755 | 256,506 |
| July 04, 2025 | 1,778 | 1,762.4 | 1,762.4 | 1,791.4 | 1,754.4 | 696,115 |
| July 03, 2025 | 1,802 | 1,778 | 1,778 | 1,807.5 | 1,766.6 | 1.21M |