1,825.20
-11.6(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,843 | 1,825.2 | 1,825.2 | 1,847.8 | 1,820 | 174,636 |
| September 04, 2025 | 1,833.1 | 1,836.8 | 1,836.8 | 1,852 | 1,811.9 | 312,211 |
| September 03, 2025 | 1,858 | 1,829.2 | 1,829.2 | 1,874 | 1,826.6 | 356,490 |
| September 02, 2025 | 1,805.5 | 1,840.4 | 1,840.4 | 1,854.8 | 1,801.1 | 586,549 |
| September 01, 2025 | 1,840.9 | 1,795.8 | 1,795.8 | 1,853.4 | 1,792 | 559,105 |
| August 29, 2025 | 1,860.5 | 1,850.1 | 1,850.1 | 1,882 | 1,836 | 166,777 |
| August 28, 2025 | 1,861.5 | 1,855.6 | 1,855.6 | 1,865.8 | 1,822.1 | 130,202 |
| August 26, 2025 | 1,853 | 1,853.8 | 1,853.8 | 1,864.1 | 1,846.1 | 44,622 |
| August 25, 2025 | 1,887 | 1,855.1 | 1,855.1 | 1,890.8 | 1,845 | 105,805 |
| August 22, 2025 | 1,892.9 | 1,875.1 | 1,875.1 | 1,898 | 1,873 | 122,218 |
| August 21, 2025 | 1,925.5 | 1,892.9 | 1,892.9 | 1,933 | 1,883.2 | 159,594 |
| August 20, 2025 | 1,926.3 | 1,925.5 | 1,925.5 | 1,932 | 1,909.1 | 89,203 |
| August 19, 2025 | 1,902 | 1,926.3 | 1,926.3 | 1,929.9 | 1,891.7 | 79,912 |
| August 18, 2025 | 1,935.5 | 1,902.6 | 1,902.6 | 1,935.6 | 1,871.5 | 462,145 |
| August 14, 2025 | 1,921.9 | 1,925.2 | 1,925.2 | 1,934 | 1,910.1 | 54,753 |
| August 13, 2025 | 1,926 | 1,919.9 | 1,919.9 | 1,928.2 | 1,906 | 79,722 |
| August 12, 2025 | 1,915 | 1,914.3 | 1,914.3 | 1,939.9 | 1,905.3 | 377,667 |
| August 11, 2025 | 1,911 | 1,919 | 1,919 | 1,924.6 | 1,895.2 | 159,713 |
| August 08, 2025 | 1,935.1 | 1,920.1 | 1,920.1 | 1,936.8 | 1,913.8 | 61,699 |
| August 07, 2025 | 1,929.6 | 1,933.4 | 1,933.4 | 1,938.9 | 1,917.9 | 64,264 |
| August 06, 2025 | 1,934 | 1,929.6 | 1,929.6 | 1,944 | 1,918 | 49,758 |
| August 05, 2025 | 1,945 | 1,927.2 | 1,927.2 | 1,946.3 | 1,919 | 17,866 |
| August 04, 2025 | 1,924.9 | 1,939.4 | 1,939.4 | 1,945 | 1,904.2 | 68,023 |
| August 01, 2025 | 1,945.6 | 1,924.9 | 1,924.9 | 1,950.8 | 1,911.2 | 255,443 |
| July 31, 2025 | 1,938.8 | 1,945.6 | 1,945.6 | 1,959 | 1,932.4 | 30,877 |
| July 30, 2025 | 1,977 | 1,951.4 | 1,951.4 | 1,977.1 | 1,938.2 | 111,415 |
| July 29, 2025 | 1,988 | 1,975.6 | 1,975.6 | 2,009.6 | 1,970 | 376,353 |
| July 28, 2025 | 2,039 | 1,999.2 | 1,999.2 | 2,042 | 1,975 | 78,957 |
| July 25, 2025 | 2,025 | 2,033.5 | 2,033.5 | 2,039 | 2,009.6 | 251,410 |
| July 24, 2025 | 2,015 | 2,019.9 | 2,019.9 | 2,035 | 2,011.7 | 336,520 |
| July 23, 2025 | 2,089.9 | 2,016.9 | 2,016.9 | 2,110 | 2,001.2 | 675,787 |
| July 22, 2025 | 2,020.9 | 2,035.8 | 2,035.8 | 2,064 | 2,020 | 184,951 |
| July 21, 2025 | 2,005 | 2,020.9 | 2,020.9 | 2,025 | 2,000.2 | 53,576 |
| July 18, 2025 | 2,026 | 2,002.7 | 2,002.7 | 2,034.4 | 1,990.9 | 91,155 |
| July 17, 2025 | 2,018.5 | 2,023.7 | 2,023.7 | 2,038 | 2,010 | 80,548 |
| July 16, 2025 | 1,973 | 2,009.6 | 2,009.6 | 2,020 | 1,973 | 174,416 |
| July 15, 2025 | 1,963 | 1,971.3 | 1,971.3 | 1,995.2 | 1,958 | 106,970 |
| July 14, 2025 | 1,959.1 | 1,956.2 | 1,956.2 | 1,964 | 1,942 | 158,636 |
| July 11, 2025 | 1,968 | 1,960.1 | 1,960.1 | 1,970 | 1,948.7 | 170,109 |
| July 10, 2025 | 1,969 | 1,969.9 | 1,969.9 | 1,978.9 | 1,941 | 96,239 |
| July 09, 2025 | 1,983 | 1,969 | 1,969 | 1,983 | 1,945.5 | 182,328 |
| July 08, 2025 | 1,980 | 1,980.3 | 1,980.3 | 1,993.1 | 1,971 | 50,614 |
| July 07, 2025 | 1,990 | 1,990.1 | 1,990.1 | 2,006.8 | 1,975.2 | 95,414 |
| July 04, 2025 | 1,985 | 1,978.3 | 1,978.3 | 1,995 | 1,958.3 | 59,476 |
| July 03, 2025 | 1,933.5 | 1,982.5 | 1,982.5 | 1,988 | 1,933.5 | 124,368 |
| July 02, 2025 | 1,959.5 | 1,939.6 | 1,939.6 | 1,963 | 1,924.5 | 283,668 |
| July 01, 2025 | 1,968.5 | 1,950.3 | 1,950.3 | 1,984.7 | 1,941.5 | 147,712 |
| June 30, 2025 | 1,962.5 | 1,951.1 | 1,951.1 | 1,985 | 1,938.2 | 190,026 |
| June 27, 2025 | 1,975 | 1,959 | 1,959 | 1,983.6 | 1,949.9 | 193,205 |
| June 26, 2025 | 1,941 | 1,964.4 | 1,964.4 | 1,967 | 1,931 | 216,590 |
| June 25, 2025 | 1,938 | 1,937.4 | 1,937.4 | 1,949 | 1,912.5 | 622,462 |
| June 24, 2025 | 1,954 | 1,928.7 | 1,928.7 | 1,955.4 | 1,918.7 | 217,439 |
| June 23, 2025 | 1,943.7 | 1,940.2 | 1,940.2 | 1,966.5 | 1,919.1 | 87,248 |
| June 20, 2025 | 1,955 | 1,943.7 | 1,943.7 | 1,972.6 | 1,919.4 | 257,064 |
| June 19, 2025 | 1,980.5 | 1,953.4 | 1,953.4 | 1,982.5 | 1,928.2 | 76,424 |
| June 18, 2025 | 2,019 | 1,980.5 | 1,980.5 | 2,019 | 1,975 | 124,589 |
| June 17, 2025 | 2,031.4 | 2,015.1 | 2,015.1 | 2,031.4 | 2,008 | 108,936 |
| June 16, 2025 | 2,040.4 | 2,031.4 | 2,031.4 | 2,049.9 | 2,016 | 43,095 |
| June 13, 2025 | 2,065 | 2,046.6 | 2,046.6 | 2,065 | 2,019 | 152,236 |
| June 12, 2025 | 2,055 | 2,065.3 | 2,065.3 | 2,080.9 | 2,054.4 | 36,334 |