1,119.00
-15.2(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,126 | 1,119 | 1,119 | 1,136.9 | 1,117.2 | 565,792 |
| September 25, 2025 | 1,145 | 1,134.2 | 1,134.2 | 1,146.5 | 1,127.6 | 1.02M |
| September 24, 2025 | 1,125 | 1,140.1 | 1,140.1 | 1,147.1 | 1,118.4 | 1.1M |
| September 23, 2025 | 1,131 | 1,128 | 1,128 | 1,134.6 | 1,118.4 | 922,391 |
| September 22, 2025 | 1,120 | 1,130.1 | 1,130.1 | 1,136.8 | 1,119.9 | 701,850 |
| September 19, 2025 | 1,128.5 | 1,126.8 | 1,126.8 | 1,132.6 | 1,114.4 | 1.44M |
| September 18, 2025 | 1,136.3 | 1,129.3 | 1,129.3 | 1,144.4 | 1,123 | 1.03M |
| September 17, 2025 | 1,103.1 | 1,136.3 | 1,136.3 | 1,138.8 | 1,103.1 | 3.36M |
| September 16, 2025 | 1,103 | 1,092.1 | 1,092.1 | 1,105.4 | 1,087 | 641,025 |
| September 15, 2025 | 1,103.9 | 1,102.6 | 1,102.6 | 1,107.9 | 1,090.6 | 1.49M |
| September 12, 2025 | 1,105 | 1,103.9 | 1,103.9 | 1,109.3 | 1,095.2 | 1.13M |
| September 11, 2025 | 1,099 | 1,105.3 | 1,105.3 | 1,107.8 | 1,094.3 | 1.03M |
| September 10, 2025 | 1,083.5 | 1,101 | 1,101 | 1,103 | 1,081.7 | 1.2M |
| September 09, 2025 | 1,074.2 | 1,083.5 | 1,083.5 | 1,086 | 1,068.1 | 779,504 |
| September 08, 2025 | 1,072.4 | 1,074.2 | 1,074.2 | 1,081.3 | 1,068.7 | 600,868 |
| September 05, 2025 | 1,074 | 1,072.4 | 1,072.4 | 1,077.5 | 1,061.2 | 1.13M |
| September 04, 2025 | 1,126 | 1,071.1 | 1,071.1 | 1,126 | 1,067.2 | 2.41M |
| September 03, 2025 | 1,102.9 | 1,104.4 | 1,104.4 | 1,106.6 | 1,086.5 | 1.24M |
| September 02, 2025 | 1,077 | 1,100.8 | 1,100.8 | 1,105.6 | 1,074.1 | 1.65M |
| September 01, 2025 | 1,059.1 | 1,075.7 | 1,075.7 | 1,077 | 1,057 | 807,328 |
| August 29, 2025 | 1,065 | 1,065.4 | 1,065.4 | 1,077.5 | 1,055.2 | 1.08M |
| August 28, 2025 | 1,081.5 | 1,062.4 | 1,062.4 | 1,085.2 | 1,060 | 641,993 |
| August 26, 2025 | 1,074.1 | 1,079.9 | 1,079.9 | 1,091.8 | 1,070.1 | 1.2M |
| August 25, 2025 | 1,085 | 1,081.8 | 1,081.8 | 1,091.3 | 1,079.1 | 444,674 |
| August 22, 2025 | 1,087.2 | 1,084.1 | 1,084.1 | 1,091.7 | 1,080 | 394,813 |
| August 21, 2025 | 1,104 | 1,088.1 | 1,088.1 | 1,104 | 1,086.5 | 614,097 |
| August 20, 2025 | 1,086 | 1,105.3 | 1,105.3 | 1,106.9 | 1,078.9 | 871,095 |
| August 19, 2025 | 1,076.7 | 1,085.8 | 1,085.8 | 1,092.9 | 1,069 | 667,381 |
| August 18, 2025 | 1,061 | 1,071.3 | 1,071.3 | 1,090 | 1,059 | 1.1M |
| August 14, 2025 | 1,057.2 | 1,051.2 | 1,051.2 | 1,059.4 | 1,045.4 | 767,636 |
| August 13, 2025 | 1,047.8 | 1,056.1 | 1,056.1 | 1,058.7 | 1,043.2 | 501,792 |
| August 12, 2025 | 1,055.8 | 1,046.8 | 1,046.8 | 1,062.9 | 1,045 | 651,741 |
| August 11, 2025 | 1,048 | 1,059.1 | 1,059.1 | 1,062.9 | 1,037.7 | 617,689 |
| August 08, 2025 | 1,052 | 1,051 | 1,051 | 1,062 | 1,043 | 843,741 |
| August 07, 2025 | 1,051 | 1,052.8 | 1,052.8 | 1,056.5 | 1,038.7 | 600,790 |
| August 06, 2025 | 1,061 | 1,052.8 | 1,052.8 | 1,067.3 | 1,050.6 | 598,274 |
| August 05, 2025 | 1,072.6 | 1,064.6 | 1,064.6 | 1,073 | 1,059.1 | 861,402 |
| August 04, 2025 | 1,070.4 | 1,072.6 | 1,072.6 | 1,075.6 | 1,060 | 663,826 |
| August 01, 2025 | 1,067.1 | 1,070.4 | 1,070.4 | 1,089.9 | 1,067 | 1.04M |
| July 31, 2025 | 1,068.7 | 1,073.2 | 1,073.2 | 1,079.7 | 1,054.5 | 1.11M |
| July 30, 2025 | 1,056 | 1,073.1 | 1,073.1 | 1,083 | 1,056 | 1.18M |
| July 29, 2025 | 1,059.9 | 1,061.6 | 1,061.6 | 1,076.2 | 1,054 | 944,513 |
| July 28, 2025 | 1,048 | 1,059.9 | 1,059.9 | 1,071 | 1,044.4 | 1.22M |
| July 25, 2025 | 1,078 | 1,054.4 | 1,054.4 | 1,079.8 | 1,050 | 1.18M |
| July 24, 2025 | 1,084 | 1,072.8 | 1,072.8 | 1,104.5 | 1,065.5 | 6.26M |
| July 23, 2025 | 1,085 | 1,062.6 | 1,062.6 | 1,087 | 1,051 | 1.51M |
| July 22, 2025 | 1,089.9 | 1,084.8 | 1,084.8 | 1,090.3 | 1,075.3 | 961,725 |
| July 21, 2025 | 1,095.8 | 1,090.3 | 1,090.3 | 1,095.8 | 1,077 | 805,610 |
| July 18, 2025 | 1,106 | 1,095.9 | 1,095.9 | 1,108.3 | 1,093.5 | 844,355 |
| July 17, 2025 | 1,081.5 | 1,105.8 | 1,105.8 | 1,109.7 | 1,080 | 1.19M |
| July 16, 2025 | 1,081.8 | 1,081.5 | 1,081.5 | 1,089.9 | 1,068.2 | 1.75M |
| July 15, 2025 | 1,071.8 | 1,081.8 | 1,081.8 | 1,085 | 1,067.5 | 538,506 |
| July 14, 2025 | 1,076.8 | 1,071.8 | 1,071.8 | 1,083.5 | 1,070 | 770,739 |
| July 11, 2025 | 1,083.9 | 1,076.8 | 1,076.8 | 1,101.8 | 1,074 | 983,412 |
| July 10, 2025 | 1,097.9 | 1,088.9 | 1,088.9 | 1,103.7 | 1,080.1 | 533,377 |
| July 09, 2025 | 1,100 | 1,097.9 | 1,097.9 | 1,107.4 | 1,091.6 | 752,158 |
| July 08, 2025 | 1,108 | 1,099.9 | 1,099.9 | 1,108.6 | 1,093.5 | 605,639 |
| July 07, 2025 | 1,085 | 1,101.9 | 1,101.9 | 1,108.2 | 1,085 | 1.15M |
| July 04, 2025 | 1,091 | 1,089.7 | 1,089.7 | 1,095 | 1,082 | 573,351 |
| July 03, 2025 | 1,096 | 1,089.4 | 1,089.4 | 1,105.8 | 1,086.7 | 730,322 |