1,011.70
+8(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,022 | 1,011.7 | 1,011.7 | 1,027.45 | 1,005.1 | 87,573 |
| October 01, 2025 | 1,004 | 1,003.7 | 1,003.7 | 1,022 | 990.55 | 114,986 |
| September 30, 2025 | 1,018.5 | 1,000 | 1,000 | 1,024.9 | 995.8 | 171,708 |
| September 29, 2025 | 1,020 | 1,018.5 | 1,018.5 | 1,028 | 1,005 | 91,122 |
| September 26, 2025 | 1,033 | 1,019.9 | 1,019.9 | 1,047.6 | 1,010.1 | 195,929 |
| September 25, 2025 | 1,055 | 1,040.4 | 1,040.4 | 1,064.3 | 1,033.5 | 61,739 |
| September 24, 2025 | 1,049.8 | 1,052.2 | 1,052.2 | 1,065 | 1,045.4 | 78,936 |
| September 23, 2025 | 1,048 | 1,049.8 | 1,049.8 | 1,055.1 | 1,036 | 134,523 |
| September 22, 2025 | 1,057 | 1,049.7 | 1,049.7 | 1,062.6 | 1,038.5 | 164,573 |
| September 19, 2025 | 1,055 | 1,057.9 | 1,057.9 | 1,069.8 | 1,039.2 | 68,012 |
| September 18, 2025 | 1,052.5 | 1,045.4 | 1,045.4 | 1,052.5 | 1,036.9 | 42,185 |
| September 17, 2025 | 1,054 | 1,049.9 | 1,049.9 | 1,061.4 | 1,041 | 54,120 |
| September 16, 2025 | 1,049 | 1,052.3 | 1,052.3 | 1,062.6 | 1,040.7 | 75,751 |
| September 15, 2025 | 1,051 | 1,047.3 | 1,047.3 | 1,052.7 | 1,037.6 | 33,758 |
| September 12, 2025 | 1,063.3 | 1,041.7 | 1,041.7 | 1,063.3 | 1,038.1 | 45,846 |
| September 11, 2025 | 1,055 | 1,052.8 | 1,052.8 | 1,060.2 | 1,044 | 95,669 |
| September 10, 2025 | 1,084.6 | 1,051.5 | 1,051.5 | 1,087.2 | 1,040.6 | 220,570 |
| September 09, 2025 | 1,105.9 | 1,084.6 | 1,084.6 | 1,108.7 | 1,080 | 116,522 |
| September 08, 2025 | 1,115 | 1,106.5 | 1,106.5 | 1,120.4 | 1,099.3 | 69,585 |
| September 05, 2025 | 1,084.7 | 1,107.2 | 1,107.2 | 1,114.9 | 1,084.7 | 133,717 |
| September 04, 2025 | 1,078.2 | 1,089.4 | 1,089.4 | 1,103.6 | 1,067.5 | 225,416 |
| September 03, 2025 | 1,028 | 1,065.2 | 1,065.2 | 1,079 | 1,028 | 534,111 |
| September 02, 2025 | 1,042 | 1,030.7 | 1,030.7 | 1,042 | 1,018.7 | 97,981 |
| September 01, 2025 | 1,020 | 1,043.6 | 1,043.6 | 1,050 | 1,008.2 | 132,991 |
| August 29, 2025 | 994 | 1,007.8 | 1,007.8 | 1,014.9 | 985 | 101,784 |
| August 28, 2025 | 1,014.9 | 995 | 995 | 1,015.3 | 981 | 295,166 |
| August 26, 2025 | 1,011.8 | 1,016.9 | 1,016.9 | 1,021 | 1,004 | 86,842 |
| August 25, 2025 | 1,021.1 | 1,021.4 | 1,021.4 | 1,044 | 1,014.1 | 394,553 |
| August 22, 2025 | 1,026 | 1,021.1 | 1,021.1 | 1,031.2 | 1,008.1 | 338,878 |
| August 21, 2025 | 1,044.8 | 1,022.3 | 1,022.3 | 1,044.8 | 995.6 | 358,059 |
| August 20, 2025 | 1,054.5 | 1,038.8 | 1,038.8 | 1,069.7 | 1,031.1 | 165,746 |
| August 19, 2025 | 1,058 | 1,054.5 | 1,054.5 | 1,058 | 1,045 | 62,433 |
| August 18, 2025 | 1,085 | 1,058.7 | 1,058.7 | 1,085 | 1,044.5 | 102,149 |
| August 14, 2025 | 1,066 | 1,053.2 | 1,053.2 | 1,076.6 | 1,050.2 | 264,548 |
| August 13, 2025 | 1,057 | 1,058 | 1,058 | 1,068.2 | 1,053.7 | 83,559 |
| August 12, 2025 | 1,048 | 1,055.3 | 1,055.3 | 1,063.9 | 1,048 | 45,207 |
| August 11, 2025 | 1,054 | 1,050 | 1,050 | 1,058 | 1,037.4 | 50,565 |
| August 08, 2025 | 1,068.4 | 1,054.4 | 1,054.4 | 1,068.4 | 1,047.4 | 151,895 |
| August 07, 2025 | 1,041.5 | 1,058.1 | 1,058.1 | 1,065.4 | 1,037.7 | 212,013 |
| August 06, 2025 | 1,067.1 | 1,052 | 1,052 | 1,075.7 | 1,047.3 | 232,509 |
| August 05, 2025 | 1,077 | 1,071.9 | 1,071.9 | 1,094 | 1,066 | 221,277 |
| August 04, 2025 | 1,079.5 | 1,086.5 | 1,086.5 | 1,099 | 1,067.5 | 283,332 |
| August 01, 2025 | 1,074.8 | 1,083.3 | 1,083.3 | 1,094.4 | 1,061.8 | 347,466 |
| July 31, 2025 | 1,086 | 1,075.05 | 1,075.05 | 1,107 | 1,064.95 | 314,927 |
| July 30, 2025 | 1,122.7 | 1,093.5 | 1,093.5 | 1,122.95 | 1,080 | 388,622 |
| July 29, 2025 | 1,131 | 1,119.7 | 1,119.7 | 1,138.65 | 1,108.3 | 788,172 |
| July 28, 2025 | 1,072.8 | 1,141.35 | 1,141.35 | 1,164.7 | 1,045.25 | 2.51M |
| July 25, 2025 | 1,109.95 | 1,070.5 | 1,070.5 | 1,109.95 | 1,060.3 | 412,694 |
| July 24, 2025 | 1,017.9 | 1,121.15 | 1,121.15 | 1,143.3 | 1,017.9 | 4.76M |
| July 23, 2025 | 1,020 | 1,017.75 | 1,017.75 | 1,025 | 1,005.8 | 107,156 |
| July 22, 2025 | 1,020.7 | 1,015.75 | 1,015.75 | 1,027.6 | 1,008.75 | 66,161 |
| July 21, 2025 | 1,025 | 1,013.65 | 1,013.65 | 1,029.9 | 1,007 | 105,341 |
| July 18, 2025 | 1,054.75 | 1,028.15 | 1,028.15 | 1,055.9 | 1,025.3 | 100,249 |
| July 17, 2025 | 1,037 | 1,046.05 | 1,046.05 | 1,049 | 1,026.35 | 108,474 |
| July 16, 2025 | 1,024.9 | 1,028.6 | 1,028.6 | 1,037 | 1,016.2 | 100,661 |
| July 15, 2025 | 1,020 | 1,017.3 | 1,017.3 | 1,034.1 | 1,004.85 | 189,866 |
| July 14, 2025 | 1,020.45 | 1,020.45 | 1,020.45 | 1,024 | 986.7 | 150,541 |
| July 11, 2025 | 1,009 | 1,020.45 | 1,020.45 | 1,027.6 | 1,000.1 | 107,127 |
| July 10, 2025 | 1,025 | 1,009.05 | 1,009.05 | 1,028.9 | 1,005.55 | 94,060 |
| July 09, 2025 | 1,005 | 1,018.95 | 1,018.95 | 1,050.5 | 1,001.5 | 357,626 |