1,407.80
-20.5(-1.44%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,440 | 1,428.3 | 1,428.3 | 1,457.2 | 1,416.9 | 8,417 |
September 25, 2025 | 1,474.2 | 1,452.2 | 1,452.2 | 1,475 | 1,448 | 6,624 |
September 24, 2025 | 1,480.2 | 1,474.2 | 1,474.2 | 1,486.9 | 1,469.2 | 6,575 |
September 23, 2025 | 1,490 | 1,488.2 | 1,488.2 | 1,501.5 | 1,484 | 4,401 |
September 22, 2025 | 1,529 | 1,488.8 | 1,488.8 | 1,529 | 1,482.5 | 6,876 |
September 19, 2025 | 1,502 | 1,520.6 | 1,520.6 | 1,525 | 1,498.8 | 9,942 |
September 18, 2025 | 1,503 | 1,501.8 | 1,501.8 | 1,525 | 1,495.1 | 6,778 |
September 17, 2025 | 1,505.5 | 1,500 | 1,500 | 1,536.9 | 1,492.5 | 15,680 |
September 16, 2025 | 1,492 | 1,491.8 | 1,491.8 | 1,523.6 | 1,472.2 | 11,128 |
September 15, 2025 | 1,473.3 | 1,501 | 1,501 | 1,509.9 | 1,473.3 | 7,295 |
September 12, 2025 | 1,487.4 | 1,488.7 | 1,488.7 | 1,504.8 | 1,478 | 4,281 |
September 11, 2025 | 1,473.6 | 1,476.6 | 1,476.6 | 1,505 | 1,467.4 | 4,504 |
September 10, 2025 | 1,501 | 1,485.5 | 1,485.5 | 1,509.9 | 1,472.7 | 5,463 |
September 09, 2025 | 1,505 | 1,489.7 | 1,489.7 | 1,507.3 | 1,485.7 | 2,359 |
September 08, 2025 | 1,500 | 1,503.7 | 1,503.7 | 1,534.4 | 1,500 | 4,272 |
September 05, 2025 | 1,513.9 | 1,505.8 | 1,505.8 | 1,520.5 | 1,501 | 2,073 |
September 04, 2025 | 1,535 | 1,508 | 1,508 | 1,545 | 1,498 | 7,001 |
September 03, 2025 | 1,523.3 | 1,528.3 | 1,528.3 | 1,535 | 1,510 | 4,777 |
September 02, 2025 | 1,502.8 | 1,508.2 | 1,508.2 | 1,524.8 | 1,491.9 | 3,995 |
September 01, 2025 | 1,480 | 1,493.2 | 1,493.2 | 1,507.8 | 1,474.1 | 3,850 |
August 29, 2025 | 1,481.6 | 1,480.2 | 1,480.2 | 1,507.9 | 1,465.7 | 6,943 |
August 28, 2025 | 1,480 | 1,474.4 | 1,474.4 | 1,491.5 | 1,455.8 | 2,859 |
August 26, 2025 | 1,514.2 | 1,480 | 1,480 | 1,514.2 | 1,470.1 | 8,049 |
August 25, 2025 | 1,517.5 | 1,502.8 | 1,502.8 | 1,537.8 | 1,494.5 | 7,908 |
August 22, 2025 | 1,544.3 | 1,517.5 | 1,517.5 | 1,562 | 1,512 | 8,655 |
August 21, 2025 | 1,585 | 1,549.9 | 1,549.9 | 1,590 | 1,545 | 7,291 |
August 20, 2025 | 1,538.5 | 1,571.2 | 1,571.2 | 1,579.8 | 1,528.5 | 15,940 |
August 19, 2025 | 1,509 | 1,535.5 | 1,535.5 | 1,555 | 1,502.2 | 21,585 |
August 18, 2025 | 1,510.1 | 1,496.3 | 1,496.3 | 1,539.9 | 1,493 | 7,318 |
August 14, 2025 | 1,520.1 | 1,487.8 | 1,487.8 | 1,532.9 | 1,485 | 8,516 |
August 13, 2025 | 1,571.5 | 1,524.3 | 1,524.3 | 1,571.5 | 1,517.1 | 8,759 |
August 12, 2025 | 1,595 | 1,555.9 | 1,555.9 | 1,595.9 | 1,536 | 5,111 |
August 11, 2025 | 1,519.8 | 1,570.8 | 1,570.8 | 1,610.9 | 1,510.1 | 27,145 |
August 08, 2025 | 1,537.5 | 1,496.2 | 1,496.2 | 1,545 | 1,475 | 6,698 |
August 07, 2025 | 1,539.5 | 1,523.8 | 1,523.8 | 1,547.9 | 1,497.2 | 5,166 |
August 06, 2025 | 1,565 | 1,526.4 | 1,526.4 | 1,565 | 1,515 | 5,903 |
August 05, 2025 | 1,562.5 | 1,553.2 | 1,553.2 | 1,566.5 | 1,535 | 4,793 |
August 04, 2025 | 1,560 | 1,551 | 1,551 | 1,576.4 | 1,540 | 3,381 |
August 01, 2025 | 1,594 | 1,561.2 | 1,561.2 | 1,608.7 | 1,550.4 | 3,657 |
July 31, 2025 | 1,558.3 | 1,593.1 | 1,593.1 | 1,620 | 1,558 | 5,435 |
July 30, 2025 | 1,612.9 | 1,582 | 1,582 | 1,626.2 | 1,566 | 5,695 |
July 29, 2025 | 1,579.9 | 1,596.9 | 1,596.9 | 1,608.9 | 1,547.1 | 8,163 |
July 28, 2025 | 1,613.6 | 1,568.5 | 1,568.5 | 1,618.1 | 1,553.2 | 8,390 |
July 25, 2025 | 1,666.1 | 1,592.4 | 1,592.4 | 1,666.1 | 1,582.8 | 13,218 |
July 24, 2025 | 1,704.5 | 1,666.1 | 1,666.1 | 1,705 | 1,661 | 10,396 |
July 23, 2025 | 1,691.1 | 1,691.8 | 1,691.8 | 1,705.8 | 1,675 | 7,256 |
July 22, 2025 | 1,705.2 | 1,700 | 1,700 | 1,716.3 | 1,691.1 | 9,307 |
July 21, 2025 | 1,702.9 | 1,700.1 | 1,700.1 | 1,712.5 | 1,686.1 | 9,127 |
July 18, 2025 | 1,726 | 1,702.9 | 1,702.9 | 1,729 | 1,696 | 8,353 |
July 17, 2025 | 1,739.3 | 1,718.3 | 1,718.3 | 1,746.7 | 1,715 | 15,999 |
July 16, 2025 | 1,763.7 | 1,722.1 | 1,722.1 | 1,766.5 | 1,710 | 15,620 |
July 15, 2025 | 1,713.5 | 1,746.2 | 1,746.2 | 1,769.9 | 1,709 | 15,134 |
July 14, 2025 | 1,701 | 1,700.7 | 1,700.7 | 1,719.3 | 1,691.3 | 7,330 |
July 11, 2025 | 1,700 | 1,701.3 | 1,701.3 | 1,717.9 | 1,697.6 | 7,885 |
July 10, 2025 | 1,712.5 | 1,699.2 | 1,699.2 | 1,713 | 1,680 | 11,068 |
July 09, 2025 | 1,710 | 1,700 | 1,700 | 1,715.4 | 1,694.8 | 8,353 |
July 08, 2025 | 1,710 | 1,703 | 1,703 | 1,710 | 1,685.3 | 11,361 |
July 07, 2025 | 1,681.5 | 1,699.5 | 1,699.5 | 1,710 | 1,681.5 | 13,983 |
July 04, 2025 | 1,710 | 1,704.5 | 1,704.5 | 1,710 | 1,700 | 6,679 |
July 03, 2025 | 1,702.4 | 1,703 | 1,703 | 1,715 | 1,700 | 3,962 |