1,170.00
+20(+1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,150 | 1,168.3 | 1,168.3 | 1,173.9 | 1,140.4 | 19,903 |
| September 05, 2025 | 1,167.2 | 1,150 | 1,150 | 1,167.2 | 1,136.5 | 9,642 |
| September 04, 2025 | 1,178.6 | 1,167.2 | 1,167.2 | 1,183.9 | 1,151.4 | 29,867 |
| September 03, 2025 | 1,151.6 | 1,178.6 | 1,178.6 | 1,184.9 | 1,141.1 | 25,328 |
| September 02, 2025 | 1,140.4 | 1,151.6 | 1,151.6 | 1,155.1 | 1,130.2 | 19,458 |
| September 01, 2025 | 1,149.5 | 1,140.5 | 1,140.5 | 1,149.5 | 1,119 | 11,681 |
| August 29, 2025 | 1,141.4 | 1,139.3 | 1,139.3 | 1,143 | 1,118.2 | 15,820 |
| August 28, 2025 | 1,127.8 | 1,135.4 | 1,135.4 | 1,138.9 | 1,100 | 18,627 |
| August 26, 2025 | 1,150.4 | 1,121.9 | 1,121.9 | 1,154.3 | 1,100.2 | 22,820 |
| August 25, 2025 | 1,156 | 1,150.4 | 1,150.4 | 1,166 | 1,143 | 29,453 |
| August 22, 2025 | 1,184 | 1,156 | 1,156 | 1,184.4 | 1,151 | 33,659 |
| August 21, 2025 | 1,174.4 | 1,168.3 | 1,168.3 | 1,182.9 | 1,155.5 | 19,603 |
| August 20, 2025 | 1,175.9 | 1,164.5 | 1,164.5 | 1,185 | 1,160.1 | 15,359 |
| August 19, 2025 | 1,155.5 | 1,171.1 | 1,171.1 | 1,175 | 1,144.6 | 12,193 |
| August 18, 2025 | 1,141.5 | 1,145.5 | 1,145.5 | 1,158.8 | 1,124.7 | 17,342 |
| August 14, 2025 | 1,132.7 | 1,131.6 | 1,131.6 | 1,142.5 | 1,125 | 13,800 |
| August 13, 2025 | 1,138.4 | 1,132.8 | 1,132.8 | 1,140.9 | 1,122.1 | 13,354 |
| August 12, 2025 | 1,151.7 | 1,132.4 | 1,132.4 | 1,151.7 | 1,127.5 | 7,623 |
| August 11, 2025 | 1,139.8 | 1,145.7 | 1,145.7 | 1,157 | 1,129.3 | 11,715 |
| August 08, 2025 | 1,150.8 | 1,139.7 | 1,139.7 | 1,150.8 | 1,130.2 | 9,368 |
| August 07, 2025 | 1,139.3 | 1,144.8 | 1,144.8 | 1,156.6 | 1,125.6 | 19,522 |
| August 06, 2025 | 1,183 | 1,156.7 | 1,156.7 | 1,189.8 | 1,144.8 | 18,304 |
| August 05, 2025 | 1,172.7 | 1,172.6 | 1,172.6 | 1,184.4 | 1,156 | 12,050 |
| August 04, 2025 | 1,170.2 | 1,166.6 | 1,166.6 | 1,179 | 1,149.4 | 20,725 |
| August 01, 2025 | 1,179 | 1,164.1 | 1,164.1 | 1,183 | 1,150.2 | 24,213 |
| July 31, 2025 | 1,180 | 1,173 | 1,173 | 1,211.3 | 1,170.3 | 21,637 |
| July 30, 2025 | 1,199 | 1,194.7 | 1,194.7 | 1,202.9 | 1,177 | 15,060 |
| July 29, 2025 | 1,195.9 | 1,199.7 | 1,199.7 | 1,214 | 1,176 | 29,360 |
| July 28, 2025 | 1,193.1 | 1,195.8 | 1,195.8 | 1,238 | 1,160.2 | 178,096 |
| July 25, 2025 | 1,225 | 1,204 | 1,204 | 1,225 | 1,202 | 12,893 |
| July 24, 2025 | 1,242.3 | 1,222.5 | 1,222.5 | 1,242.3 | 1,218.1 | 13,279 |
| July 23, 2025 | 1,240 | 1,235.8 | 1,235.8 | 1,245.6 | 1,214.8 | 17,235 |
| July 22, 2025 | 1,226 | 1,233.5 | 1,233.5 | 1,251 | 1,223.3 | 26,078 |
| July 21, 2025 | 1,255 | 1,235.9 | 1,235.9 | 1,256.1 | 1,227.7 | 14,296 |
| July 18, 2025 | 1,228.3 | 1,249.1 | 1,249.1 | 1,289 | 1,214.6 | 91,498 |
| July 17, 2025 | 1,237.9 | 1,226.8 | 1,226.8 | 1,244.7 | 1,223.5 | 27,150 |
| July 16, 2025 | 1,235 | 1,225.6 | 1,225.6 | 1,246.2 | 1,195.8 | 49,007 |
| July 15, 2025 | 1,237.8 | 1,220.6 | 1,220.6 | 1,246.8 | 1,205.1 | 32,691 |
| July 14, 2025 | 1,246.6 | 1,231.3 | 1,231.3 | 1,253.7 | 1,214.7 | 25,039 |
| July 11, 2025 | 1,264.8 | 1,240.6 | 1,240.6 | 1,264.8 | 1,228 | 52,992 |
| July 10, 2025 | 1,180.5 | 1,257.2 | 1,257.2 | 1,266 | 1,176 | 357,958 |
| July 09, 2025 | 1,154 | 1,170.2 | 1,170.2 | 1,187 | 1,146 | 52,417 |
| July 08, 2025 | 1,141 | 1,145.3 | 1,145.3 | 1,152.3 | 1,133.6 | 18,410 |
| July 07, 2025 | 1,130 | 1,131.3 | 1,131.3 | 1,147.9 | 1,118.4 | 16,728 |
| July 04, 2025 | 1,134.5 | 1,138 | 1,138 | 1,148.9 | 1,120.2 | 21,483 |
| July 03, 2025 | 1,122 | 1,124.5 | 1,124.5 | 1,141.6 | 1,118 | 15,843 |
| July 02, 2025 | 1,144 | 1,125.7 | 1,125.7 | 1,153.5 | 1,122.1 | 28,373 |
| July 01, 2025 | 1,140 | 1,138.4 | 1,138.4 | 1,146 | 1,130 | 11,667 |
| June 30, 2025 | 1,135.3 | 1,130.2 | 1,130.2 | 1,153.7 | 1,123 | 23,393 |
| June 27, 2025 | 1,117.4 | 1,129.6 | 1,129.6 | 1,140 | 1,117.4 | 26,848 |
| June 26, 2025 | 1,142 | 1,127.5 | 1,127.5 | 1,146.8 | 1,125.1 | 10,403 |
| June 25, 2025 | 1,145 | 1,136.3 | 1,136.3 | 1,145.7 | 1,129.3 | 15,170 |
| June 24, 2025 | 1,130 | 1,139.7 | 1,139.7 | 1,145 | 1,119.9 | 46,629 |
| June 23, 2025 | 1,112.5 | 1,118.8 | 1,118.8 | 1,155 | 1,106.1 | 60,096 |
| June 20, 2025 | 1,115 | 1,112.5 | 1,112.5 | 1,125 | 1,101.2 | 9,967 |
| June 19, 2025 | 1,119.8 | 1,105.5 | 1,105.5 | 1,125.8 | 1,102 | 11,412 |
| June 18, 2025 | 1,129 | 1,119.8 | 1,119.8 | 1,132 | 1,112 | 7,301 |
| June 17, 2025 | 1,123.1 | 1,124 | 1,124 | 1,129.8 | 1,113.3 | 13,624 |
| June 16, 2025 | 1,117.9 | 1,118.5 | 1,118.5 | 1,123.8 | 1,095.2 | 15,718 |
| June 13, 2025 | 1,118.1 | 1,117.9 | 1,117.9 | 1,126.6 | 1,101 | 18,272 |