1,415.10
-17.7(-1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 1,430 | 1,419.2 | 1,419.2 | 1,436.8 | 1,413.1 | 456,612 |
| September 05, 2025 | 1,409.9 | 1,432.8 | 1,432.8 | 1,437.4 | 1,405.2 | 1.25M |
| September 04, 2025 | 1,470 | 1,402.6 | 1,402.6 | 1,470 | 1,398 | 1.79M |
| September 03, 2025 | 1,436 | 1,430.3 | 1,430.3 | 1,438.6 | 1,413 | 1.03M |
| September 02, 2025 | 1,418.9 | 1,440.6 | 1,440.6 | 1,445 | 1,410.5 | 1.4M |
| September 01, 2025 | 1,370 | 1,411.9 | 1,411.9 | 1,426.1 | 1,367.1 | 1.47M |
| August 29, 2025 | 1,351 | 1,374 | 1,374 | 1,382.5 | 1,345.9 | 1.1M |
| August 28, 2025 | 1,347.3 | 1,359.3 | 1,359.3 | 1,364.6 | 1,334.1 | 957,868 |
| August 26, 2025 | 1,353.4 | 1,347.3 | 1,347.3 | 1,365.3 | 1,339 | 1.19M |
| August 25, 2025 | 1,360 | 1,357.4 | 1,357.4 | 1,371.8 | 1,348.1 | 578,894 |
| August 22, 2025 | 1,360 | 1,353.2 | 1,353.2 | 1,386.2 | 1,350 | 616,278 |
| August 21, 2025 | 1,368.1 | 1,362.7 | 1,362.7 | 1,372 | 1,344.3 | 1.27M |
| August 20, 2025 | 1,388.8 | 1,369.8 | 1,369.8 | 1,388.8 | 1,363.7 | 563,772 |
| August 19, 2025 | 1,345 | 1,378.9 | 1,378.9 | 1,382.8 | 1,345 | 958,153 |
| August 18, 2025 | 1,337.9 | 1,349.2 | 1,349.2 | 1,402.2 | 1,326 | 5.47M |
| August 14, 2025 | 1,270 | 1,274.8 | 1,274.8 | 1,279.6 | 1,258 | 569,577 |
| August 13, 2025 | 1,249.9 | 1,276.1 | 1,276.1 | 1,284 | 1,243.7 | 1.2M |
| August 12, 2025 | 1,229.9 | 1,245 | 1,245 | 1,259.9 | 1,229 | 839,568 |
| August 11, 2025 | 1,201 | 1,245.2 | 1,245.2 | 1,250 | 1,192 | 4M |
| August 08, 2025 | 1,312 | 1,304.9 | 1,304.9 | 1,323.5 | 1,294 | 590,345 |
| August 07, 2025 | 1,301 | 1,309.2 | 1,309.2 | 1,327.4 | 1,289 | 595,668 |
| August 06, 2025 | 1,319 | 1,314.2 | 1,314.2 | 1,324.2 | 1,302.5 | 441,055 |
| August 05, 2025 | 1,340 | 1,317 | 1,317 | 1,340 | 1,312.1 | 316,284 |
| August 04, 2025 | 1,308 | 1,341.8 | 1,341.8 | 1,346 | 1,308 | 366,914 |
| August 01, 2025 | 1,326.8 | 1,317.4 | 1,317.4 | 1,326.8 | 1,306 | 449,595 |
| July 31, 2025 | 1,320 | 1,327.7 | 1,327.7 | 1,348.8 | 1,315 | 712,961 |
| July 30, 2025 | 1,320 | 1,336 | 1,336 | 1,338.6 | 1,315.3 | 533,140 |
| July 29, 2025 | 1,308.6 | 1,335.1 | 1,335.1 | 1,340 | 1,308.6 | 624,288 |
| July 28, 2025 | 1,303.3 | 1,320.5 | 1,320.5 | 1,334.8 | 1,301.2 | 884,988 |
| July 25, 2025 | 1,337.5 | 1,315.6 | 1,315.6 | 1,341.4 | 1,307.3 | 925,449 |
| July 24, 2025 | 1,360 | 1,344 | 1,344 | 1,365.7 | 1,341.8 | 890,104 |
| July 23, 2025 | 1,356.3 | 1,367.6 | 1,367.6 | 1,369 | 1,348 | 392,460 |
| July 22, 2025 | 1,372.2 | 1,357.4 | 1,357.4 | 1,378.3 | 1,342.8 | 1.65M |
| July 21, 2025 | 1,370.5 | 1,385.7 | 1,385.7 | 1,392 | 1,369.8 | 483,190 |
| July 18, 2025 | 1,385.1 | 1,377 | 1,377 | 1,395 | 1,369 | 1.04M |
| July 17, 2025 | 1,400 | 1,390.7 | 1,390.7 | 1,400 | 1,387 | 934,757 |
| July 16, 2025 | 1,392.1 | 1,397.3 | 1,397.3 | 1,399.9 | 1,378.9 | 1.65M |
| July 15, 2025 | 1,376.5 | 1,396.6 | 1,396.6 | 1,400 | 1,375 | 1.39M |
| July 14, 2025 | 1,370 | 1,376.8 | 1,376.8 | 1,379.4 | 1,361.3 | 684,695 |
| July 11, 2025 | 1,370 | 1,369.5 | 1,369.5 | 1,371.9 | 1,353.3 | 865,797 |
| July 10, 2025 | 1,365 | 1,368.9 | 1,368.9 | 1,375 | 1,361.8 | 812,127 |
| July 09, 2025 | 1,360.9 | 1,366.9 | 1,366.9 | 1,382.4 | 1,360.9 | 1.05M |
| July 08, 2025 | 1,367 | 1,371.2 | 1,371.2 | 1,373 | 1,350.5 | 616,481 |
| July 07, 2025 | 1,364 | 1,365.7 | 1,365.7 | 1,368.5 | 1,340 | 874,270 |
| July 04, 2025 | 1,369.7 | 1,364.4 | 1,364.4 | 1,394.2 | 1,353.3 | 1.78M |
| July 03, 2025 | 1,337 | 1,367 | 1,367 | 1,380 | 1,327.3 | 2.8M |
| July 02, 2025 | 1,326 | 1,332.8 | 1,332.8 | 1,343 | 1,315.1 | 1.41M |
| July 01, 2025 | 1,319 | 1,326.5 | 1,326.5 | 1,332.5 | 1,312.4 | 1.41M |
| June 30, 2025 | 1,310 | 1,314.1 | 1,314.1 | 1,320 | 1,300 | 1.35M |
| June 27, 2025 | 1,322.9 | 1,305.3 | 1,305.3 | 1,329.7 | 1,298 | 4.53M |
| June 26, 2025 | 1,322.2 | 1,317.1 | 1,317.1 | 1,340.9 | 1,305 | 2.73M |
| June 25, 2025 | 1,307.7 | 1,311 | 1,311 | 1,316.9 | 1,299.2 | 1.39M |
| June 24, 2025 | 1,307 | 1,306.2 | 1,306.2 | 1,329.9 | 1,301.6 | 1.99M |
| June 23, 2025 | 1,279.9 | 1,294.2 | 1,294.2 | 1,304 | 1,264.2 | 1.35M |
| June 20, 2025 | 1,251.5 | 1,293.9 | 1,293.9 | 1,312 | 1,246.5 | 1.56M |
| June 19, 2025 | 1,290 | 1,261 | 1,254 | 1,296.7 | 1,255 | 1.28M |
| June 18, 2025 | 1,269.8 | 1,291.5 | 1,284.33 | 1,294.7 | 1,261.5 | 2.43M |
| June 17, 2025 | 1,313.6 | 1,294.2 | 1,287.02 | 1,322.5 | 1,282.3 | 2.53M |
| June 16, 2025 | 1,272.8 | 1,313.6 | 1,306.31 | 1,316.7 | 1,266.6 | 1.36M |
| June 13, 2025 | 1,262 | 1,277.2 | 1,270.11 | 1,292.6 | 1,262 | 800,998 |