2,968.60
-29.6(-0.99%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 3,012.6 | 2,998.2 | 2,998.2 | 3,032.2 | 2,952.1 | 70,909 |
September 25, 2025 | 3,008.6 | 3,033.4 | 3,033.4 | 3,049.9 | 2,969.4 | 55,539 |
September 24, 2025 | 3,032.9 | 3,020 | 3,020 | 3,039 | 2,991.2 | 28,283 |
September 23, 2025 | 3,054 | 3,046.1 | 3,046.1 | 3,066.5 | 3,016.6 | 58,511 |
September 22, 2025 | 3,057.3 | 3,049.6 | 3,049.6 | 3,076 | 3,023 | 71,087 |
September 19, 2025 | 3,060 | 3,042.3 | 3,042.3 | 3,060 | 3,025 | 40,360 |
September 18, 2025 | 3,060 | 3,050.7 | 3,050.7 | 3,066.8 | 3,017 | 56,506 |
September 17, 2025 | 3,049.3 | 3,053.5 | 3,053.5 | 3,060 | 3,023.5 | 59,324 |
September 16, 2025 | 3,045.6 | 3,049.3 | 3,049.3 | 3,065 | 3,029.7 | 15,992 |
September 15, 2025 | 3,049.4 | 3,026.5 | 3,026.5 | 3,049.6 | 3,015.6 | 12,756 |
September 12, 2025 | 3,041 | 3,025.9 | 3,025.9 | 3,060 | 3,010 | 23,822 |
September 11, 2025 | 3,025 | 3,034.3 | 3,034.3 | 3,047 | 3,000.2 | 47,653 |
September 10, 2025 | 2,935.4 | 3,023.8 | 3,023.8 | 3,030 | 2,935.3 | 318,121 |
September 09, 2025 | 2,921 | 2,935.4 | 2,935.4 | 2,944.5 | 2,901 | 48,009 |
September 08, 2025 | 2,878 | 2,921 | 2,921 | 2,945 | 2,853.1 | 66,491 |
September 05, 2025 | 2,876 | 2,877.5 | 2,877.5 | 2,905 | 2,843 | 95,982 |
September 04, 2025 | 2,942.6 | 2,876 | 2,876 | 2,942.6 | 2,870 | 147,616 |
September 03, 2025 | 2,930.6 | 2,934.7 | 2,934.7 | 2,953.7 | 2,907 | 129,964 |
September 02, 2025 | 2,932.6 | 2,931.3 | 2,931.3 | 2,954.7 | 2,880 | 272,265 |
September 01, 2025 | 2,923 | 2,931.9 | 2,931.9 | 2,945 | 2,868.6 | 36,907 |
August 29, 2025 | 2,882.6 | 2,888.2 | 2,888.2 | 2,918.1 | 2,843.1 | 46,016 |
August 28, 2025 | 2,940 | 2,883 | 2,883 | 2,950.1 | 2,856.5 | 23,490 |
August 26, 2025 | 3,010 | 2,941.2 | 2,941.2 | 3,015 | 2,911 | 49,028 |
August 25, 2025 | 3,032.6 | 3,027.4 | 3,027.4 | 3,110 | 3,000 | 150,230 |
August 22, 2025 | 2,980 | 3,001.7 | 3,001.7 | 3,036.9 | 2,980 | 74,144 |
August 21, 2025 | 2,960 | 2,979.5 | 2,979.5 | 3,024 | 2,942.6 | 132,784 |
August 20, 2025 | 2,945 | 2,957.6 | 2,957.6 | 2,971 | 2,930.6 | 155,198 |
August 19, 2025 | 2,854 | 2,939.4 | 2,939.4 | 2,964.8 | 2,836.1 | 100,337 |
August 18, 2025 | 2,850 | 2,850.7 | 2,850.7 | 2,873 | 2,831.2 | 41,787 |
August 14, 2025 | 2,838.6 | 2,835.7 | 2,835.7 | 2,900.9 | 2,832 | 64,633 |
August 13, 2025 | 2,919.5 | 2,851.9 | 2,851.9 | 2,919.5 | 2,844.6 | 54,928 |
August 12, 2025 | 2,851.5 | 2,891.3 | 2,891.3 | 2,911.9 | 2,835 | 59,257 |
August 11, 2025 | 2,869.1 | 2,851.4 | 2,851.4 | 2,871.9 | 2,836 | 39,871 |
August 08, 2025 | 2,910 | 2,869.1 | 2,869.1 | 2,947.9 | 2,854.1 | 46,986 |
August 07, 2025 | 2,860.1 | 2,898 | 2,898 | 2,915.6 | 2,847.9 | 126,774 |
August 06, 2025 | 2,980 | 2,919.9 | 2,919.9 | 3,008.4 | 2,890.7 | 179,050 |
August 05, 2025 | 3,100 | 2,998.4 | 2,998.4 | 3,100 | 2,990 | 112,107 |
August 04, 2025 | 3,083.5 | 3,091.5 | 3,091.5 | 3,123.9 | 3,000 | 163,118 |
August 01, 2025 | 3,297 | 3,155.1 | 3,155.1 | 3,297 | 3,141.1 | 77,186 |
July 31, 2025 | 3,360.5 | 3,318.9 | 3,318.9 | 3,383.3 | 3,302 | 118,910 |
July 30, 2025 | 3,386.4 | 3,391 | 3,391 | 3,417.4 | 3,359.1 | 35,146 |
July 29, 2025 | 3,449 | 3,359.5 | 3,359.5 | 3,449 | 3,335.5 | 53,490 |
July 28, 2025 | 3,370 | 3,447.8 | 3,447.8 | 3,467.1 | 3,370 | 141,220 |
July 25, 2025 | 3,498 | 3,389.1 | 3,389.1 | 3,498 | 3,363.9 | 93,856 |
July 24, 2025 | 3,560.7 | 3,514.2 | 3,478.2 | 3,560.7 | 3,466.1 | 218,368 |
July 23, 2025 | 3,509.9 | 3,533.7 | 3,497.5 | 3,575 | 3,504.5 | 280,361 |
July 22, 2025 | 3,522.5 | 3,500.6 | 3,464.74 | 3,522.5 | 3,461.9 | 134,674 |
July 21, 2025 | 3,403.7 | 3,492.8 | 3,457.02 | 3,510 | 3,396 | 94,360 |
July 18, 2025 | 3,449.9 | 3,445 | 3,409.71 | 3,467.1 | 3,417.6 | 61,761 |
July 17, 2025 | 3,413.9 | 3,437.8 | 3,437.8 | 3,448 | 3,382 | 55,540 |
July 16, 2025 | 3,361 | 3,407.1 | 3,407.1 | 3,437.6 | 3,360 | 117,286 |
July 15, 2025 | 3,371 | 3,377 | 3,377 | 3,419.8 | 3,360 | 157,364 |
July 14, 2025 | 3,380.2 | 3,372.8 | 3,372.8 | 3,420 | 3,351.1 | 217,060 |
July 11, 2025 | 3,354.1 | 3,356.9 | 3,356.9 | 3,393.8 | 3,325 | 58,476 |
July 10, 2025 | 3,375 | 3,354.8 | 3,354.8 | 3,380 | 3,315.7 | 72,826 |
July 09, 2025 | 3,308.8 | 3,361.3 | 3,361.3 | 3,390 | 3,299.4 | 64,288 |
July 08, 2025 | 3,367 | 3,308.8 | 3,308.8 | 3,396 | 3,295 | 47,238 |
July 07, 2025 | 3,308.2 | 3,353.3 | 3,353.3 | 3,367 | 3,278 | 95,637 |
July 04, 2025 | 3,329 | 3,309.2 | 3,309.2 | 3,352.8 | 3,290 | 75,344 |
July 03, 2025 | 3,390 | 3,331.4 | 3,331.4 | 3,416 | 3,312 | 75,304 |