3,023.20
-25.1(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,097.1 | 3,048.3 | 3,048.3 | 3,103.4 | 3,028.6 | 2.8M |
| September 04, 2025 | 3,116 | 3,095.7 | 3,095.7 | 3,118 | 3,090.8 | 1.48M |
| September 03, 2025 | 3,129.9 | 3,097.5 | 3,097.5 | 3,141.9 | 3,088 | 1.8M |
| September 02, 2025 | 3,121.1 | 3,111.5 | 3,111.5 | 3,155 | 3,103.1 | 2.19M |
| September 01, 2025 | 3,090 | 3,112.6 | 3,112.6 | 3,131.1 | 3,090 | 1.25M |
| August 29, 2025 | 3,093 | 3,084.7 | 3,084.7 | 3,115 | 3,077.2 | 2.27M |
| August 28, 2025 | 3,145 | 3,093.7 | 3,093.7 | 3,146.5 | 3,086.5 | 3.12M |
| August 26, 2025 | 3,129 | 3,157.2 | 3,157.2 | 3,162 | 3,120 | 5.52M |
| August 25, 2025 | 3,087.3 | 3,140.6 | 3,140.6 | 3,152 | 3,077.1 | 3.45M |
| August 22, 2025 | 3,086 | 3,054 | 3,054 | 3,095.7 | 3,050 | 1.59M |
| August 21, 2025 | 3,130 | 3,101.6 | 3,101.6 | 3,130 | 3,083.1 | 3.04M |
| August 20, 2025 | 3,010.9 | 3,098.6 | 3,098.6 | 3,103.4 | 3,010.9 | 4.95M |
| August 19, 2025 | 3,011.2 | 3,016.2 | 3,016.2 | 3,025 | 3,011.1 | 2.65M |
| August 18, 2025 | 3,046.5 | 3,011.2 | 3,011.2 | 3,049 | 3,003.4 | 2.95M |
| August 14, 2025 | 3,034 | 3,022.3 | 3,022.3 | 3,055.9 | 3,019.1 | 3.34M |
| August 13, 2025 | 3,036.1 | 3,036.2 | 3,036.2 | 3,044.4 | 3,028.6 | 2.15M |
| August 12, 2025 | 3,041 | 3,035.4 | 3,035.4 | 3,096.4 | 3,026.9 | 3.36M |
| August 11, 2025 | 3,036.4 | 3,040.8 | 3,040.8 | 3,049.9 | 3,021.3 | 1.88M |
| August 08, 2025 | 3,048.1 | 3,036.4 | 3,036.4 | 3,059.8 | 3,025 | 2.76M |
| August 07, 2025 | 3,016 | 3,047 | 3,047 | 3,051.6 | 3,010.9 | 2.54M |
| August 06, 2025 | 3,063 | 3,032.3 | 3,032.3 | 3,066.8 | 3,026 | 1.49M |
| August 05, 2025 | 3,074.4 | 3,063.9 | 3,063.9 | 3,077.5 | 3,042 | 1.93M |
| August 04, 2025 | 3,009.1 | 3,074.4 | 3,074.4 | 3,079.4 | 2,991.6 | 2.52M |
| August 01, 2025 | 3,029.9 | 3,003 | 3,003 | 3,036.8 | 3,000 | 2.05M |
| July 31, 2025 | 3,041.7 | 3,036.8 | 3,036.8 | 3,059.8 | 3,015 | 2.97M |
| July 30, 2025 | 3,060 | 3,053.6 | 3,053.6 | 3,069 | 3,047.2 | 2.88M |
| July 29, 2025 | 3,060 | 3,056 | 3,056 | 3,074 | 3,041.2 | 4.79M |
| July 28, 2025 | 3,110 | 3,079.3 | 3,079.3 | 3,118 | 3,069.9 | 3.37M |
| July 25, 2025 | 3,140 | 3,135.8 | 3,135.8 | 3,156.9 | 3,125.6 | 2.57M |
| July 24, 2025 | 3,165.1 | 3,148 | 3,148 | 3,173.7 | 3,140 | 2.93M |
| July 23, 2025 | 3,159.6 | 3,179.1 | 3,179.1 | 3,182 | 3,157.6 | 1.92M |
| July 22, 2025 | 3,159.6 | 3,159.6 | 3,159.6 | 3,180.1 | 3,154.6 | 3.2M |
| July 21, 2025 | 3,190 | 3,158.2 | 3,158.2 | 3,197.6 | 3,152 | 3.84M |
| July 18, 2025 | 3,225 | 3,189.9 | 3,189.9 | 3,228.8 | 3,187 | 3.43M |
| July 17, 2025 | 3,224.1 | 3,207.7 | 3,207.7 | 3,242 | 3,204.3 | 2.95M |
| July 16, 2025 | 3,227 | 3,233.1 | 3,233.1 | 3,244.9 | 3,220.6 | 2.54M |
| July 15, 2025 | 3,206 | 3,252.3 | 3,252.3 | 3,259.4 | 3,206 | 2.59M |
| July 14, 2025 | 3,266 | 3,222.7 | 3,222.7 | 3,272 | 3,200 | 3.92M |
| July 11, 2025 | 3,299.9 | 3,266 | 3,266 | 3,335 | 3,261.1 | 7.63M |
| July 10, 2025 | 3,380 | 3,382 | 3,382 | 3,399 | 3,356 | 3.04M |
| July 09, 2025 | 3,410 | 3,383.8 | 3,383.8 | 3,414 | 3,367 | 2.03M |
| July 08, 2025 | 3,405 | 3,406.2 | 3,406.2 | 3,425 | 3,393.4 | 2.33M |
| July 07, 2025 | 3,418.3 | 3,411.7 | 3,411.7 | 3,426.1 | 3,408.4 | 1.64M |
| July 04, 2025 | 3,408 | 3,421.2 | 3,421.2 | 3,427 | 3,390.1 | 1.01M |
| July 03, 2025 | 3,430 | 3,400.8 | 3,400.8 | 3,435.3 | 3,397.6 | 2.53M |
| July 02, 2025 | 3,487.2 | 3,423.3 | 3,423.3 | 3,489.9 | 3,420 | 3.09M |
| July 01, 2025 | 3,455 | 3,429.7 | 3,429.7 | 3,485 | 3,413.5 | 2.37M |
| June 30, 2025 | 3,439.9 | 3,462 | 3,462 | 3,464.9 | 3,430 | 1.47M |
| June 27, 2025 | 3,455 | 3,441.1 | 3,441.1 | 3,466.4 | 3,431 | 1.78M |
| June 26, 2025 | 3,444.8 | 3,441.8 | 3,441.8 | 3,451.4 | 3,415.3 | 2.88M |
| June 25, 2025 | 3,407.3 | 3,444.8 | 3,444.8 | 3,450 | 3,400 | 1.76M |
| June 24, 2025 | 3,434.6 | 3,390.4 | 3,390.4 | 3,442.1 | 3,382 | 3.4M |
| June 23, 2025 | 3,415 | 3,393.6 | 3,393.6 | 3,425 | 3,370 | 3.12M |
| June 20, 2025 | 3,425 | 3,435.7 | 3,435.7 | 3,446.3 | 3,410.9 | 2.35M |
| June 19, 2025 | 3,450 | 3,424 | 3,424 | 3,451 | 3,413 | 2.67M |
| June 18, 2025 | 3,519.1 | 3,451.4 | 3,451.4 | 3,538 | 3,443.1 | 2.7M |
| June 17, 2025 | 3,510 | 3,515.3 | 3,515.3 | 3,520 | 3,488.1 | 2.11M |
| June 16, 2025 | 3,440 | 3,496.3 | 3,496.3 | 3,509 | 3,426.2 | 1.93M |
| June 13, 2025 | 3,393.2 | 3,445.7 | 3,445.7 | 3,450.5 | 3,393.2 | 2.18M |
| June 12, 2025 | 3,471.9 | 3,434.2 | 3,434.2 | 3,474.7 | 3,423.2 | 4.06M |