1,294.10
-38.3(-2.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,390 | 1,332.4 | 1,332.4 | 1,394 | 1,330 | 98,580 |
| September 25, 2025 | 1,381.9 | 1,391.3 | 1,391.3 | 1,433.9 | 1,379.9 | 90,302 |
| September 24, 2025 | 1,416 | 1,380.9 | 1,380.9 | 1,420.9 | 1,376 | 85,641 |
| September 23, 2025 | 1,459 | 1,416 | 1,416 | 1,505 | 1,408.1 | 92,799 |
| September 22, 2025 | 1,396.2 | 1,451.6 | 1,451.6 | 1,468 | 1,386 | 214,920 |
| September 19, 2025 | 1,361.3 | 1,396.2 | 1,396.2 | 1,404 | 1,361.3 | 78,176 |
| September 18, 2025 | 1,377.8 | 1,361.3 | 1,361.3 | 1,385 | 1,355.1 | 28,996 |
| September 17, 2025 | 1,346 | 1,364.2 | 1,363.7 | 1,409 | 1,342.5 | 114,236 |
| September 16, 2025 | 1,305 | 1,346 | 1,346 | 1,370 | 1,305 | 37,474 |
| September 15, 2025 | 1,318 | 1,315.3 | 1,315.3 | 1,339.1 | 1,309 | 55,309 |
| September 12, 2025 | 1,386.7 | 1,340.7 | 1,340.7 | 1,386.7 | 1,325.4 | 49,433 |
| September 11, 2025 | 1,380 | 1,378.6 | 1,378.6 | 1,411 | 1,365 | 78,452 |
| September 10, 2025 | 1,385 | 1,365.6 | 1,365.6 | 1,404 | 1,352.2 | 98,025 |
| September 09, 2025 | 1,360.6 | 1,361.9 | 1,361.9 | 1,370.8 | 1,335 | 36,142 |
| September 08, 2025 | 1,334.8 | 1,351.6 | 1,351.6 | 1,375 | 1,319 | 107,147 |
| September 05, 2025 | 1,315 | 1,318.4 | 1,318.4 | 1,338 | 1,292.8 | 41,302 |
| September 04, 2025 | 1,300 | 1,308.3 | 1,308.3 | 1,330.7 | 1,291.3 | 47,949 |
| September 03, 2025 | 1,250 | 1,283.5 | 1,283.5 | 1,294 | 1,249.9 | 34,133 |
| September 02, 2025 | 1,279 | 1,250 | 1,250 | 1,279 | 1,245.2 | 37,635 |
| September 01, 2025 | 1,206.3 | 1,259.4 | 1,259.4 | 1,268.6 | 1,200 | 56,547 |
| August 29, 2025 | 1,205.1 | 1,194.4 | 1,194.4 | 1,230 | 1,185 | 71,398 |
| August 28, 2025 | 1,261.9 | 1,204.7 | 1,204.7 | 1,301 | 1,200 | 88,302 |
| August 26, 2025 | 1,288 | 1,271.2 | 1,271.2 | 1,293.9 | 1,266.4 | 33,318 |
| August 25, 2025 | 1,303.9 | 1,291.7 | 1,291.7 | 1,313.9 | 1,286.3 | 27,303 |
| August 22, 2025 | 1,315.7 | 1,304 | 1,304 | 1,322 | 1,297 | 46,163 |
| August 21, 2025 | 1,340 | 1,314.8 | 1,314.8 | 1,340 | 1,310 | 29,137 |
| August 20, 2025 | 1,335.5 | 1,323.9 | 1,323.9 | 1,348.5 | 1,314.9 | 52,527 |
| August 19, 2025 | 1,326.8 | 1,334.6 | 1,334.6 | 1,347.1 | 1,321.3 | 27,664 |
| August 18, 2025 | 1,323 | 1,326.8 | 1,326.8 | 1,349.4 | 1,322.2 | 29,050 |
| August 14, 2025 | 1,356.2 | 1,322.1 | 1,322.1 | 1,356.2 | 1,318.4 | 46,606 |
| August 13, 2025 | 1,289.7 | 1,336.2 | 1,336.2 | 1,343.4 | 1,258 | 166,046 |
| August 12, 2025 | 1,372 | 1,286.5 | 1,286.5 | 1,390 | 1,263 | 213,300 |
| August 11, 2025 | 1,321 | 1,345.1 | 1,345.1 | 1,360.8 | 1,292 | 81,404 |
| August 08, 2025 | 1,331 | 1,324.2 | 1,324.2 | 1,340.1 | 1,315.3 | 29,664 |
| August 07, 2025 | 1,312.5 | 1,315.3 | 1,315.3 | 1,331 | 1,277.1 | 58,205 |
| August 06, 2025 | 1,358.3 | 1,329.5 | 1,329.5 | 1,364.3 | 1,318.6 | 29,637 |
| August 05, 2025 | 1,392 | 1,359.2 | 1,359.2 | 1,397.9 | 1,354.1 | 28,728 |
| August 04, 2025 | 1,366 | 1,392 | 1,392 | 1,397 | 1,354.8 | 33,447 |
| August 01, 2025 | 1,398 | 1,354.6 | 1,354.6 | 1,403.8 | 1,350 | 53,202 |
| July 31, 2025 | 1,390.1 | 1,397.5 | 1,397.5 | 1,423.5 | 1,386.1 | 47,250 |
| July 30, 2025 | 1,447.6 | 1,415.7 | 1,415.7 | 1,447.6 | 1,408 | 53,995 |
| July 29, 2025 | 1,410 | 1,444 | 1,444 | 1,465 | 1,409.9 | 59,926 |
| July 28, 2025 | 1,461 | 1,421.5 | 1,421.5 | 1,493.8 | 1,413.5 | 69,281 |
| July 25, 2025 | 1,519.7 | 1,469 | 1,469 | 1,519.7 | 1,460.1 | 69,106 |
| July 24, 2025 | 1,578 | 1,521.9 | 1,521.9 | 1,578 | 1,512 | 82,102 |
| July 23, 2025 | 1,625 | 1,580.8 | 1,580.8 | 1,630 | 1,572 | 84,164 |
| July 22, 2025 | 1,606.9 | 1,618.2 | 1,618.2 | 1,660 | 1,606.9 | 105,634 |
| July 21, 2025 | 1,639 | 1,606.9 | 1,606.9 | 1,639 | 1,600.2 | 52,039 |
| July 18, 2025 | 1,639 | 1,627.6 | 1,627.6 | 1,646 | 1,606 | 68,378 |
| July 17, 2025 | 1,641.3 | 1,634.3 | 1,634.3 | 1,650 | 1,627.8 | 73,761 |
| July 16, 2025 | 1,637.9 | 1,627.8 | 1,627.8 | 1,641.9 | 1,611.2 | 58,894 |
| July 15, 2025 | 1,625.2 | 1,635.9 | 1,635.9 | 1,645 | 1,615 | 91,645 |
| July 14, 2025 | 1,599.7 | 1,619.7 | 1,619.7 | 1,629 | 1,560.1 | 114,923 |
| July 11, 2025 | 1,639 | 1,599.7 | 1,599.7 | 1,639 | 1,571.8 | 111,638 |
| July 10, 2025 | 1,640.9 | 1,628.7 | 1,628.7 | 1,647 | 1,601 | 120,734 |
| July 09, 2025 | 1,592.1 | 1,624.7 | 1,624.7 | 1,636 | 1,582.1 | 405,245 |
| July 08, 2025 | 1,517 | 1,574.8 | 1,574.8 | 1,609 | 1,510 | 860,501 |
| July 07, 2025 | 1,457.5 | 1,495.4 | 1,495.4 | 1,515 | 1,453.9 | 181,158 |
| July 04, 2025 | 1,445 | 1,457.5 | 1,457.5 | 1,465 | 1,435 | 83,669 |
| July 03, 2025 | 1,485 | 1,435.6 | 1,435.6 | 1,486 | 1,429 | 125,372 |