1,312.30
-14.6(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,335.2 | 1,326.9 | 1,326.9 | 1,354.6 | 1,320 | 215,412 |
| September 04, 2025 | 1,310 | 1,340.8 | 1,340.8 | 1,373.1 | 1,285.8 | 375,404 |
| September 03, 2025 | 1,330 | 1,301.6 | 1,301.6 | 1,344.8 | 1,295.2 | 117,113 |
| September 02, 2025 | 1,300 | 1,331.3 | 1,331.3 | 1,344 | 1,292.1 | 127,138 |
| September 01, 2025 | 1,255 | 1,290.1 | 1,290.1 | 1,298.8 | 1,255 | 166,351 |
| August 29, 2025 | 1,284.9 | 1,265.3 | 1,265.3 | 1,284.9 | 1,256.5 | 44,810 |
| August 28, 2025 | 1,271 | 1,278.2 | 1,278.2 | 1,294.8 | 1,251.1 | 64,713 |
| August 26, 2025 | 1,269.7 | 1,266.9 | 1,266.9 | 1,329.7 | 1,255.7 | 208,193 |
| August 25, 2025 | 1,266 | 1,265.3 | 1,265.3 | 1,306.7 | 1,247.3 | 159,377 |
| August 22, 2025 | 1,340 | 1,271.7 | 1,271.7 | 1,350 | 1,256 | 102,328 |
| August 21, 2025 | 1,340 | 1,340 | 1,340 | 1,364.9 | 1,325 | 112,114 |
| August 20, 2025 | 1,395 | 1,340.6 | 1,340.6 | 1,395 | 1,321.6 | 88,623 |
| August 19, 2025 | 1,398 | 1,385.8 | 1,385.8 | 1,401.4 | 1,368.1 | 70,146 |
| August 18, 2025 | 1,408 | 1,399.9 | 1,399.9 | 1,423.4 | 1,387.4 | 175,161 |
| August 14, 2025 | 1,376.2 | 1,383.7 | 1,383.7 | 1,397 | 1,344 | 97,865 |
| August 13, 2025 | 1,357.5 | 1,376.2 | 1,376.2 | 1,435 | 1,350.6 | 325,472 |
| August 12, 2025 | 1,330.8 | 1,350.5 | 1,350.5 | 1,367 | 1,330.8 | 64,873 |
| August 11, 2025 | 1,325 | 1,329.2 | 1,329.2 | 1,350 | 1,263.6 | 157,379 |
| August 08, 2025 | 1,347.3 | 1,337.4 | 1,337.4 | 1,369.9 | 1,314 | 117,086 |
| August 07, 2025 | 1,347.6 | 1,347.3 | 1,347.3 | 1,367.6 | 1,326.1 | 86,999 |
| August 06, 2025 | 1,310 | 1,346.2 | 1,346.2 | 1,374.9 | 1,310 | 184,900 |
| August 05, 2025 | 1,355.3 | 1,320.8 | 1,320.8 | 1,355.4 | 1,312.1 | 50,498 |
| August 04, 2025 | 1,324.9 | 1,352.9 | 1,352.9 | 1,367.8 | 1,313.6 | 79,621 |
| August 01, 2025 | 1,331 | 1,320.8 | 1,320.8 | 1,375 | 1,300 | 215,462 |
| July 31, 2025 | 1,285.1 | 1,325.9 | 1,325.9 | 1,333 | 1,275 | 143,952 |
| July 30, 2025 | 1,268.2 | 1,300.35 | 1,300.35 | 1,334.6 | 1,255.05 | 277,453 |
| July 29, 2025 | 1,245.85 | 1,267.65 | 1,267.65 | 1,290 | 1,233.6 | 98,233 |
| July 28, 2025 | 1,306.05 | 1,246.35 | 1,246.35 | 1,349.9 | 1,234.15 | 279,967 |
| July 25, 2025 | 1,325 | 1,312.15 | 1,312.15 | 1,333 | 1,280.5 | 169,574 |
| July 24, 2025 | 1,251 | 1,337.05 | 1,316.05 | 1,357.85 | 1,229.9 | 1.94M |
| July 23, 2025 | 1,187 | 1,205.5 | 1,205.5 | 1,211 | 1,185 | 97,522 |
| July 22, 2025 | 1,192 | 1,187.5 | 1,187.5 | 1,202 | 1,179.7 | 92,809 |
| July 21, 2025 | 1,196 | 1,193 | 1,193 | 1,197 | 1,159.6 | 56,404 |
| July 18, 2025 | 1,154.9 | 1,184.35 | 1,184.35 | 1,200 | 1,154.9 | 80,863 |
| July 17, 2025 | 1,206.1 | 1,161.15 | 1,161.15 | 1,207.95 | 1,154 | 91,367 |
| July 16, 2025 | 1,170 | 1,198.4 | 1,198.4 | 1,202.6 | 1,144 | 143,133 |
| July 15, 2025 | 1,173.9 | 1,164.7 | 1,164.7 | 1,179.15 | 1,110.35 | 157,172 |
| July 14, 2025 | 1,085.95 | 1,161.45 | 1,161.45 | 1,177.75 | 1,085.95 | 410,425 |
| July 11, 2025 | 1,080 | 1,085.45 | 1,085.45 | 1,101 | 1,072.05 | 54,921 |
| July 10, 2025 | 1,098 | 1,081.85 | 1,081.85 | 1,100 | 1,065.85 | 38,216 |
| July 09, 2025 | 1,073.7 | 1,094.85 | 1,094.85 | 1,102 | 1,070.75 | 115,428 |
| July 08, 2025 | 1,072.1 | 1,068.4 | 1,068.4 | 1,100 | 1,019.85 | 134,385 |
| July 07, 2025 | 1,023.15 | 1,072.1 | 1,072.1 | 1,085 | 1,007.65 | 137,337 |
| July 04, 2025 | 1,022 | 1,023.15 | 1,023.15 | 1,035 | 1,004.95 | 28,491 |
| July 03, 2025 | 980 | 1,020.05 | 1,020.05 | 1,036.2 | 977.4 | 70,732 |
| July 02, 2025 | 985 | 984.4 | 984.4 | 988.8 | 970 | 47,437 |
| July 01, 2025 | 986 | 974.45 | 974.45 | 987.9 | 969.05 | 34,934 |
| June 30, 2025 | 996.7 | 990.5 | 990.5 | 1,001 | 989 | 14,190 |
| June 27, 2025 | 1,007.5 | 996.7 | 996.7 | 1,013.9 | 991 | 23,886 |
| June 26, 2025 | 992 | 1,002.8 | 1,002.8 | 1,007.7 | 992 | 26,750 |
| June 25, 2025 | 968.2 | 992 | 992 | 1,004.7 | 963.8 | 41,094 |
| June 24, 2025 | 989.4 | 956.6 | 956.6 | 1,007.2 | 954.2 | 57,766 |
| June 23, 2025 | 1,005 | 989.4 | 989.4 | 1,013.4 | 985.2 | 34,581 |
| June 20, 2025 | 1,013 | 1,009.9 | 1,009.9 | 1,024 | 991.6 | 57,731 |
| June 19, 2025 | 988.4 | 1,005.1 | 1,005.1 | 1,016.8 | 987.3 | 45,239 |
| June 18, 2025 | 1,004.5 | 996.8 | 996.8 | 1,008.1 | 990 | 25,015 |
| June 17, 2025 | 1,020 | 1,004.5 | 1,004.5 | 1,034.4 | 996.2 | 42,948 |
| June 16, 2025 | 1,025.8 | 1,020 | 1,020 | 1,027.8 | 975 | 59,422 |
| June 13, 2025 | 980 | 1,021.5 | 1,021.5 | 1,030 | 968.4 | 104,407 |
| June 12, 2025 | 986.1 | 985.1 | 985.1 | 993.3 | 977.8 | 35,563 |