1,942.10
-8.8(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,953 | 1,942.1 | 1,942.1 | 1,974 | 1,916 | 304,253 |
| September 25, 2025 | 1,920 | 1,950.9 | 1,950.9 | 1,968.3 | 1,903 | 282,532 |
| September 24, 2025 | 1,925 | 1,909.4 | 1,909.4 | 1,953.9 | 1,902.6 | 349,126 |
| September 23, 2025 | 1,988 | 1,913.6 | 1,913.6 | 1,988 | 1,900 | 361,772 |
| September 22, 2025 | 2,030 | 1,972.6 | 1,972.6 | 2,031 | 1,965 | 384,666 |
| September 19, 2025 | 2,029 | 2,015.1 | 2,015.1 | 2,053 | 2,005.1 | 482,767 |
| September 18, 2025 | 2,095 | 2,021.9 | 2,021.9 | 2,103.3 | 2,010 | 1.83M |
| September 17, 2025 | 2,085 | 2,108.9 | 2,108.9 | 2,125 | 2,075 | 957,507 |
| September 16, 2025 | 2,084.9 | 2,069.5 | 2,069.5 | 2,098.3 | 2,051.1 | 655,731 |
| September 15, 2025 | 2,040 | 2,069.2 | 2,069.2 | 2,075 | 2,025.1 | 1.26M |
| September 12, 2025 | 2,041 | 2,016.1 | 2,016.1 | 2,060 | 1,917.7 | 3.04M |
| September 11, 2025 | 2,080 | 2,037.7 | 2,037.7 | 2,110 | 1,997.4 | 1.7M |
| September 10, 2025 | 2,107.9 | 2,081.7 | 2,081.7 | 2,112.9 | 2,055 | 400,759 |
| September 09, 2025 | 2,054.9 | 2,094.1 | 2,094.1 | 2,107.9 | 2,054.9 | 446,041 |
| September 08, 2025 | 2,090 | 2,048.3 | 2,048.3 | 2,098 | 2,039.8 | 405,393 |
| September 05, 2025 | 1,995 | 2,064.2 | 2,064.2 | 2,080 | 1,980.3 | 705,222 |
| September 04, 2025 | 2,004.7 | 1,971.6 | 1,971.6 | 2,010.7 | 1,962 | 208,369 |
| September 03, 2025 | 1,999.8 | 1,987.4 | 1,987.4 | 2,035 | 1,980.2 | 393,146 |
| September 02, 2025 | 1,969 | 1,995.6 | 1,995.6 | 2,017 | 1,954 | 1M |
| September 01, 2025 | 1,874.6 | 1,933.8 | 1,933.8 | 1,945 | 1,851 | 614,744 |
| August 29, 2025 | 1,800 | 1,846.9 | 1,846.9 | 1,867.2 | 1,786.1 | 141,821 |
| August 28, 2025 | 1,840.1 | 1,799.9 | 1,799.9 | 1,841.8 | 1,785 | 121,022 |
| August 26, 2025 | 1,896 | 1,843 | 1,843 | 1,896 | 1,828.6 | 136,697 |
| August 25, 2025 | 1,879.3 | 1,892.4 | 1,892.4 | 1,914 | 1,871.5 | 193,415 |
| August 22, 2025 | 1,848.8 | 1,874.5 | 1,874.5 | 1,901 | 1,825.3 | 253,654 |
| August 21, 2025 | 1,788.8 | 1,837.2 | 1,837.2 | 1,852.8 | 1,780.5 | 134,774 |
| August 20, 2025 | 1,831 | 1,793 | 1,793 | 1,854 | 1,776.7 | 128,123 |
| August 19, 2025 | 1,848 | 1,845.6 | 1,845.6 | 1,894 | 1,826.6 | 149,027 |
| August 18, 2025 | 1,866 | 1,851.4 | 1,851.4 | 1,879.8 | 1,830 | 100,090 |
| August 14, 2025 | 1,849.8 | 1,851.1 | 1,851.1 | 1,870.2 | 1,828 | 49,149 |
| August 13, 2025 | 1,819.3 | 1,839.4 | 1,839.4 | 1,872.8 | 1,815.7 | 103,018 |
| August 12, 2025 | 1,815.9 | 1,810.4 | 1,810.4 | 1,826.2 | 1,793.8 | 83,071 |
| August 11, 2025 | 1,856.8 | 1,815.9 | 1,815.9 | 1,861.6 | 1,783.8 | 161,287 |
| August 08, 2025 | 1,815 | 1,856.8 | 1,856.8 | 1,897 | 1,815 | 198,991 |
| August 07, 2025 | 1,819.3 | 1,834 | 1,834 | 1,884.2 | 1,788.5 | 193,098 |
| August 06, 2025 | 1,825.5 | 1,825.5 | 1,825.5 | 1,854 | 1,781.8 | 286,620 |
| August 05, 2025 | 1,904 | 1,861.5 | 1,861.5 | 1,929 | 1,816.7 | 356,227 |
| August 04, 2025 | 1,895 | 1,904 | 1,904 | 1,929.6 | 1,874.6 | 88,388 |
| August 01, 2025 | 1,898 | 1,888.6 | 1,888.6 | 1,925 | 1,873 | 118,411 |
| July 31, 2025 | 1,870.4 | 1,906 | 1,906 | 1,933.2 | 1,855.9 | 377,917 |
| July 30, 2025 | 1,868 | 1,901.5 | 1,901.5 | 1,919.9 | 1,855.1 | 420,421 |
| July 29, 2025 | 1,856 | 1,870.7 | 1,870.7 | 1,887.8 | 1,842.1 | 82,683 |
| July 28, 2025 | 1,869.8 | 1,872 | 1,872 | 1,915 | 1,848 | 212,769 |
| July 25, 2025 | 1,909 | 1,866.2 | 1,866.2 | 1,920 | 1,835.8 | 321,445 |
| July 24, 2025 | 1,960 | 1,937.4 | 1,937.4 | 1,969 | 1,915.3 | 115,653 |
| July 23, 2025 | 1,996.1 | 1,952.8 | 1,952.8 | 2,006.8 | 1,936.9 | 100,607 |
| July 22, 2025 | 2,010 | 1,995.8 | 1,995.8 | 2,010.1 | 1,964.6 | 152,902 |
| July 21, 2025 | 1,951 | 1,998.7 | 1,998.7 | 2,008.5 | 1,941 | 464,843 |
| July 18, 2025 | 1,901.2 | 1,938 | 1,938 | 1,960 | 1,889 | 402,112 |
| July 17, 2025 | 1,913 | 1,899 | 1,899 | 1,945 | 1,881 | 282,980 |
| July 16, 2025 | 1,840 | 1,903 | 1,903 | 1,969 | 1,840 | 1.51M |
| July 15, 2025 | 1,793 | 1,833.3 | 1,833.3 | 1,860 | 1,793 | 1.54M |
| July 14, 2025 | 1,690.1 | 1,772.8 | 1,772.8 | 1,804 | 1,690 | 499,557 |
| July 11, 2025 | 1,723.9 | 1,693.9 | 1,693.9 | 1,724 | 1,680.1 | 70,158 |
| July 10, 2025 | 1,765.6 | 1,728.6 | 1,728.6 | 1,780 | 1,722.2 | 225,985 |
| July 09, 2025 | 1,720.8 | 1,743.9 | 1,743.9 | 1,770.6 | 1,717.2 | 75,249 |
| July 08, 2025 | 1,750 | 1,719.3 | 1,719.3 | 1,765 | 1,713.1 | 83,462 |
| July 07, 2025 | 1,690.3 | 1,755.3 | 1,755.3 | 1,808 | 1,690.1 | 530,664 |
| July 04, 2025 | 1,601.4 | 1,688 | 1,688 | 1,710.9 | 1,596 | 226,400 |
| July 03, 2025 | 1,603.5 | 1,601.4 | 1,601.4 | 1,619 | 1,573.9 | 130,994 |