1,316.50
+5.6(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,357.2 | 1,310.9 | 1,310.9 | 1,365.9 | 1,302.3 | 132,088 |
| September 25, 2025 | 1,385.2 | 1,364 | 1,364 | 1,385.2 | 1,349.1 | 80,148 |
| September 24, 2025 | 1,392 | 1,385.2 | 1,385.2 | 1,399.2 | 1,369.8 | 115,277 |
| September 23, 2025 | 1,417 | 1,392.6 | 1,392.6 | 1,418 | 1,385.6 | 87,679 |
| September 22, 2025 | 1,354.1 | 1,399.5 | 1,399.5 | 1,414 | 1,351.3 | 260,346 |
| September 19, 2025 | 1,370.4 | 1,360.2 | 1,360.2 | 1,374 | 1,349 | 59,828 |
| September 18, 2025 | 1,374 | 1,370.4 | 1,370.4 | 1,377.8 | 1,363 | 49,499 |
| September 17, 2025 | 1,358.1 | 1,365 | 1,365 | 1,375 | 1,340.2 | 75,257 |
| September 16, 2025 | 1,348 | 1,349.4 | 1,349.4 | 1,355.9 | 1,341 | 70,229 |
| September 15, 2025 | 1,360 | 1,348.1 | 1,348.1 | 1,360 | 1,338.2 | 52,007 |
| September 12, 2025 | 1,360 | 1,352.4 | 1,352.4 | 1,362 | 1,339.3 | 96,305 |
| September 11, 2025 | 1,350 | 1,350.1 | 1,350.1 | 1,352.9 | 1,324.8 | 110,102 |
| September 10, 2025 | 1,354 | 1,342 | 1,342 | 1,371.8 | 1,335.7 | 71,032 |
| September 09, 2025 | 1,334.1 | 1,340.7 | 1,340.7 | 1,345.5 | 1,315.5 | 72,837 |
| September 08, 2025 | 1,320.4 | 1,333.7 | 1,333.7 | 1,345.9 | 1,319.8 | 65,744 |
| September 05, 2025 | 1,347.8 | 1,324.9 | 1,324.9 | 1,349.9 | 1,320 | 76,790 |
| September 04, 2025 | 1,351.9 | 1,347.8 | 1,347.8 | 1,360.2 | 1,338 | 92,750 |
| September 03, 2025 | 1,304 | 1,349.4 | 1,349.4 | 1,364.7 | 1,293 | 118,642 |
| September 02, 2025 | 1,307 | 1,305.8 | 1,305.8 | 1,311.1 | 1,288.2 | 49,459 |
| September 01, 2025 | 1,287.9 | 1,297 | 1,297 | 1,317.2 | 1,285.5 | 51,679 |
| August 29, 2025 | 1,300 | 1,288.5 | 1,288.5 | 1,307.1 | 1,275 | 276,790 |
| August 28, 2025 | 1,348 | 1,298.2 | 1,298.2 | 1,348 | 1,293.1 | 111,464 |
| August 26, 2025 | 1,345 | 1,349.4 | 1,349.4 | 1,364 | 1,320.5 | 121,222 |
| August 25, 2025 | 1,376.7 | 1,347.4 | 1,347.4 | 1,380.1 | 1,342.1 | 144,344 |
| August 22, 2025 | 1,376.9 | 1,376.5 | 1,376.5 | 1,393.9 | 1,362.1 | 87,944 |
| August 21, 2025 | 1,396 | 1,376.9 | 1,376.9 | 1,396 | 1,370 | 70,171 |
| August 20, 2025 | 1,401 | 1,391 | 1,391 | 1,404.6 | 1,385 | 164,925 |
| August 19, 2025 | 1,405 | 1,408.1 | 1,408.1 | 1,414 | 1,389.5 | 163,576 |
| August 18, 2025 | 1,344.5 | 1,391.7 | 1,391.7 | 1,409.9 | 1,334.8 | 237,388 |
| August 14, 2025 | 1,327.1 | 1,330.8 | 1,330.8 | 1,338 | 1,317.3 | 33,579 |
| August 13, 2025 | 1,345 | 1,327.1 | 1,327.1 | 1,358 | 1,318.9 | 89,438 |
| August 12, 2025 | 1,335.2 | 1,335.7 | 1,335.7 | 1,344.2 | 1,322.2 | 53,154 |
| August 11, 2025 | 1,322.9 | 1,331.9 | 1,331.9 | 1,339.2 | 1,308.3 | 71,317 |
| August 08, 2025 | 1,340.9 | 1,322.9 | 1,322.9 | 1,343.4 | 1,317 | 63,319 |
| August 07, 2025 | 1,307.1 | 1,340.9 | 1,340.9 | 1,345 | 1,303.2 | 158,108 |
| August 06, 2025 | 1,301.4 | 1,307.6 | 1,307.6 | 1,338 | 1,288.6 | 233,400 |
| August 05, 2025 | 1,316.2 | 1,301.3 | 1,301.3 | 1,347 | 1,297.1 | 185,000 |
| August 04, 2025 | 1,303.5 | 1,314.1 | 1,314.1 | 1,329.1 | 1,296.6 | 270,875 |
| August 01, 2025 | 1,329.8 | 1,297 | 1,297 | 1,335.1 | 1,290.2 | 127,973 |
| July 31, 2025 | 1,325 | 1,329.8 | 1,329.8 | 1,358.8 | 1,322 | 111,782 |
| July 30, 2025 | 1,328.8 | 1,352.5 | 1,352.5 | 1,360 | 1,310.1 | 138,520 |
| July 29, 2025 | 1,342 | 1,326.2 | 1,326.2 | 1,349.9 | 1,299.3 | 218,121 |
| July 28, 2025 | 1,350 | 1,339.7 | 1,339.7 | 1,389.6 | 1,335.9 | 169,592 |
| July 25, 2025 | 1,408.1 | 1,355.9 | 1,355.9 | 1,414.8 | 1,328 | 613,191 |
| July 24, 2025 | 1,425 | 1,415.6 | 1,415.6 | 1,425 | 1,386 | 445,128 |
| July 23, 2025 | 1,485 | 1,469.8 | 1,469.8 | 1,489.2 | 1,463 | 409,493 |
| July 22, 2025 | 1,483.7 | 1,475.4 | 1,475.4 | 1,494.8 | 1,470 | 271,564 |
| July 21, 2025 | 1,430 | 1,471.1 | 1,471.1 | 1,485 | 1,418 | 491,393 |
| July 18, 2025 | 1,433 | 1,431.6 | 1,431.6 | 1,441.8 | 1,425.9 | 328,268 |
| July 17, 2025 | 1,428 | 1,425.1 | 1,425.1 | 1,445.4 | 1,417 | 164,611 |
| July 16, 2025 | 1,442 | 1,428.8 | 1,428.8 | 1,447.6 | 1,421.4 | 185,430 |
| July 15, 2025 | 1,418 | 1,436.8 | 1,436.8 | 1,450 | 1,396 | 320,281 |
| July 14, 2025 | 1,394.7 | 1,407.7 | 1,407.7 | 1,437.5 | 1,370.1 | 232,962 |
| July 11, 2025 | 1,405.9 | 1,394.7 | 1,394.7 | 1,428.8 | 1,382.2 | 436,540 |
| July 10, 2025 | 1,355.8 | 1,394.4 | 1,394.4 | 1,429 | 1,345.5 | 2.87M |
| July 09, 2025 | 1,345.8 | 1,344.2 | 1,344.2 | 1,350.2 | 1,328.6 | 121,069 |
| July 08, 2025 | 1,316.1 | 1,345.8 | 1,345.8 | 1,349.9 | 1,304.8 | 522,131 |
| July 07, 2025 | 1,292.7 | 1,308 | 1,308 | 1,329 | 1,278.3 | 338,262 |
| July 04, 2025 | 1,294.9 | 1,290 | 1,290 | 1,294.9 | 1,280.3 | 57,437 |
| July 03, 2025 | 1,265 | 1,285.6 | 1,285.6 | 1,291.1 | 1,258 | 98,829 |