1,498.10
+2.5(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,494.9 | 1,498.1 | 1,498.1 | 1,505 | 1,490 | 11,520 |
| October 01, 2025 | 1,490 | 1,495.6 | 1,495.6 | 1,508 | 1,479.8 | 12,349 |
| September 30, 2025 | 1,485.1 | 1,489.6 | 1,489.6 | 1,494.9 | 1,474.9 | 8,630 |
| September 29, 2025 | 1,470.3 | 1,487.2 | 1,487.2 | 1,497.1 | 1,450 | 26,780 |
| September 26, 2025 | 1,472 | 1,460.9 | 1,460.9 | 1,476.1 | 1,447.1 | 11,360 |
| September 25, 2025 | 1,493.5 | 1,470.9 | 1,470.9 | 1,493.5 | 1,464.1 | 11,968 |
| September 24, 2025 | 1,498.9 | 1,484 | 1,484 | 1,498.9 | 1,479 | 8,611 |
| September 23, 2025 | 1,507.3 | 1,494.1 | 1,494.1 | 1,507.3 | 1,488 | 9,686 |
| September 22, 2025 | 1,510.1 | 1,504.6 | 1,504.6 | 1,516 | 1,501 | 10,500 |
| September 19, 2025 | 1,529.9 | 1,520.8 | 1,520.8 | 1,530 | 1,517.1 | 9,433 |
| September 18, 2025 | 1,514.6 | 1,523.6 | 1,523.6 | 1,530 | 1,506.8 | 19,587 |
| September 17, 2025 | 1,499.7 | 1,513.4 | 1,513.4 | 1,522.5 | 1,494.1 | 19,341 |
| September 16, 2025 | 1,495.6 | 1,494.2 | 1,494.2 | 1,509.9 | 1,494.1 | 10,993 |
| September 15, 2025 | 1,499 | 1,495.6 | 1,495.6 | 1,513 | 1,488.3 | 24,394 |
| September 12, 2025 | 1,504.8 | 1,494.4 | 1,494.4 | 1,527.9 | 1,489 | 25,750 |
| September 11, 2025 | 1,520 | 1,496.8 | 1,496.8 | 1,528.1 | 1,490 | 26,283 |
| September 10, 2025 | 1,490.8 | 1,516.2 | 1,516.2 | 1,566 | 1,488.4 | 146,755 |
| September 09, 2025 | 1,490.9 | 1,464.5 | 1,464.5 | 1,490.9 | 1,456.1 | 11,760 |
| September 08, 2025 | 1,502.9 | 1,482 | 1,482 | 1,507.9 | 1,478 | 9,848 |
| September 05, 2025 | 1,504.3 | 1,491.8 | 1,491.8 | 1,504.3 | 1,483.8 | 8,153 |
| September 04, 2025 | 1,531.9 | 1,494.6 | 1,494.6 | 1,531.9 | 1,481.2 | 14,797 |
| September 03, 2025 | 1,499 | 1,513.7 | 1,513.7 | 1,531.8 | 1,480.6 | 27,250 |
| September 02, 2025 | 1,483 | 1,495.7 | 1,495.7 | 1,511.1 | 1,467.6 | 26,202 |
| September 01, 2025 | 1,479.9 | 1,469 | 1,469 | 1,479.9 | 1,454.2 | 19,789 |
| August 29, 2025 | 1,476 | 1,465.2 | 1,465.2 | 1,489.5 | 1,456 | 15,947 |
| August 28, 2025 | 1,489.5 | 1,475.8 | 1,475.8 | 1,489.5 | 1,465.4 | 16,081 |
| August 26, 2025 | 1,498 | 1,485.1 | 1,485.1 | 1,519 | 1,479.5 | 32,146 |
| August 25, 2025 | 1,518.6 | 1,496.1 | 1,496.1 | 1,524.9 | 1,485.1 | 25,578 |
| August 22, 2025 | 1,489.9 | 1,506.5 | 1,506.5 | 1,556.8 | 1,472 | 174,883 |
| August 21, 2025 | 1,432 | 1,479.9 | 1,479.9 | 1,626 | 1,424.8 | 1.07M |
| August 20, 2025 | 1,414.7 | 1,418.7 | 1,418.7 | 1,425 | 1,406.6 | 16,555 |
| August 19, 2025 | 1,412.6 | 1,413.7 | 1,413.7 | 1,418.9 | 1,400.6 | 15,461 |
| August 18, 2025 | 1,411.8 | 1,405.9 | 1,405.9 | 1,418 | 1,398.8 | 18,805 |
| August 14, 2025 | 1,431.9 | 1,398 | 1,398 | 1,434.4 | 1,392.6 | 19,840 |
| August 13, 2025 | 1,454.5 | 1,424.8 | 1,424.8 | 1,454.5 | 1,422 | 20,449 |
| August 12, 2025 | 1,470 | 1,442 | 1,442 | 1,470 | 1,440.1 | 25,293 |
| August 11, 2025 | 1,507.7 | 1,470.4 | 1,470.4 | 1,507.7 | 1,456.2 | 17,617 |
| August 08, 2025 | 1,480 | 1,507.8 | 1,507.8 | 1,530 | 1,435 | 141,940 |
| August 07, 2025 | 1,510 | 1,488.2 | 1,488.2 | 1,520 | 1,480 | 19,161 |
| August 06, 2025 | 1,499 | 1,509.6 | 1,509.6 | 1,522.6 | 1,499 | 11,838 |
| August 05, 2025 | 1,505.5 | 1,499 | 1,499 | 1,513.1 | 1,496.2 | 7,001 |
| August 04, 2025 | 1,504 | 1,500.4 | 1,500.4 | 1,510 | 1,487.3 | 11,852 |
| August 01, 2025 | 1,514.8 | 1,504 | 1,504 | 1,535.5 | 1,485 | 24,441 |
| July 31, 2025 | 1,500 | 1,511.6 | 1,511.6 | 1,515.9 | 1,498 | 13,821 |
| July 30, 2025 | 1,524.9 | 1,504.1 | 1,504.1 | 1,525 | 1,501.9 | 21,481 |
| July 29, 2025 | 1,525.1 | 1,517.5 | 1,517.5 | 1,532.7 | 1,514 | 16,827 |
| July 28, 2025 | 1,545.8 | 1,528.9 | 1,528.9 | 1,545.9 | 1,525 | 15,681 |
| July 25, 2025 | 1,553.9 | 1,545.8 | 1,545.8 | 1,558 | 1,540 | 13,400 |
| July 24, 2025 | 1,550 | 1,551.9 | 1,551.9 | 1,565.2 | 1,550 | 11,718 |
| July 23, 2025 | 1,571.9 | 1,555.6 | 1,555.6 | 1,575.2 | 1,551.1 | 17,363 |
| July 22, 2025 | 1,564.8 | 1,562.8 | 1,562.8 | 1,572.4 | 1,556 | 18,129 |
| July 21, 2025 | 1,581 | 1,564 | 1,564 | 1,589.6 | 1,560.2 | 14,537 |
| July 18, 2025 | 1,583 | 1,580.9 | 1,580.9 | 1,594.7 | 1,568.6 | 25,793 |
| July 17, 2025 | 1,586.6 | 1,572.7 | 1,572.7 | 1,590 | 1,571.5 | 18,248 |
| July 16, 2025 | 1,594.7 | 1,586.7 | 1,586.7 | 1,594.9 | 1,580 | 15,929 |
| July 15, 2025 | 1,596.9 | 1,586.9 | 1,586.9 | 1,607.7 | 1,585.9 | 22,252 |
| July 14, 2025 | 1,593 | 1,593 | 1,593 | 1,597.3 | 1,585.9 | 13,425 |
| July 11, 2025 | 1,595 | 1,595 | 1,595 | 1,601.7 | 1,589 | 14,722 |
| July 10, 2025 | 1,605 | 1,598.8 | 1,598.8 | 1,605 | 1,595 | 15,814 |
| July 09, 2025 | 1,605 | 1,600.9 | 1,600.9 | 1,608 | 1,598 | 16,821 |