1,509.20
+2.4(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,493 | 1,506.8 | 1,506.8 | 1,516.6 | 1,493 | 98,754 |
| September 04, 2025 | 1,542 | 1,497.5 | 1,497.5 | 1,542 | 1,493.3 | 181,504 |
| September 03, 2025 | 1,512 | 1,523.1 | 1,523.1 | 1,543.7 | 1,503 | 327,378 |
| September 02, 2025 | 1,492.7 | 1,510.4 | 1,510.4 | 1,536 | 1,485 | 152,115 |
| September 01, 2025 | 1,464.8 | 1,491.6 | 1,491.6 | 1,498 | 1,462 | 177,706 |
| August 29, 2025 | 1,472 | 1,457.8 | 1,457.8 | 1,489.4 | 1,453.1 | 276,768 |
| August 28, 2025 | 1,522 | 1,475.5 | 1,475.5 | 1,523.6 | 1,456.8 | 291,382 |
| August 26, 2025 | 1,565 | 1,522.2 | 1,522.2 | 1,571.8 | 1,512.2 | 263,541 |
| August 25, 2025 | 1,594.2 | 1,579.5 | 1,579.5 | 1,600.9 | 1,575.4 | 154,471 |
| August 22, 2025 | 1,618.3 | 1,591.6 | 1,591.6 | 1,619 | 1,586.9 | 157,131 |
| August 21, 2025 | 1,591.6 | 1,618.3 | 1,618.3 | 1,647.5 | 1,591.6 | 410,810 |
| August 20, 2025 | 1,608.9 | 1,587.4 | 1,587.4 | 1,614.7 | 1,585 | 138,757 |
| August 19, 2025 | 1,623 | 1,607.6 | 1,607.6 | 1,624 | 1,601.2 | 263,582 |
| August 18, 2025 | 1,609.9 | 1,610.9 | 1,610.9 | 1,618 | 1,558.7 | 382,046 |
| August 14, 2025 | 1,529.9 | 1,584.1 | 1,584.1 | 1,594.4 | 1,523.6 | 481,576 |
| August 13, 2025 | 1,541.9 | 1,523.6 | 1,523.6 | 1,568.5 | 1,513.5 | 396,083 |
| August 12, 2025 | 1,534.9 | 1,534.4 | 1,534.4 | 1,548.5 | 1,520.2 | 156,117 |
| August 11, 2025 | 1,518.6 | 1,527.9 | 1,527.9 | 1,534.5 | 1,501 | 146,898 |
| August 08, 2025 | 1,514.7 | 1,518.7 | 1,518.7 | 1,564.9 | 1,502.3 | 296,885 |
| August 07, 2025 | 1,504 | 1,511.1 | 1,511.1 | 1,521 | 1,483 | 190,666 |
| August 06, 2025 | 1,538 | 1,509.6 | 1,509.6 | 1,550.7 | 1,505.8 | 136,968 |
| August 05, 2025 | 1,561.8 | 1,541.3 | 1,541.3 | 1,573.4 | 1,530.5 | 156,481 |
| August 04, 2025 | 1,579 | 1,558.3 | 1,554.3 | 1,579 | 1,548.8 | 157,341 |
| August 01, 2025 | 1,576 | 1,574.7 | 1,570.66 | 1,587 | 1,550 | 276,900 |
| July 31, 2025 | 1,600 | 1,585.7 | 1,585.7 | 1,609.8 | 1,575.8 | 200,375 |
| July 30, 2025 | 1,603.5 | 1,616.8 | 1,616.8 | 1,631.7 | 1,590 | 221,335 |
| July 29, 2025 | 1,573 | 1,600.6 | 1,600.6 | 1,604.7 | 1,561.1 | 213,786 |
| July 28, 2025 | 1,635 | 1,580.4 | 1,580.4 | 1,638 | 1,569 | 491,027 |
| July 25, 2025 | 1,642 | 1,624.1 | 1,624.1 | 1,654.7 | 1,610 | 531,552 |
| July 24, 2025 | 1,638 | 1,640 | 1,640 | 1,672.1 | 1,590.2 | 1.53M |
| July 23, 2025 | 1,590 | 1,593 | 1,593 | 1,605 | 1,561.1 | 525,541 |
| July 22, 2025 | 1,527 | 1,584.3 | 1,584.3 | 1,588 | 1,520 | 899,771 |
| July 21, 2025 | 1,482 | 1,517.8 | 1,517.8 | 1,524.9 | 1,462 | 611,178 |
| July 18, 2025 | 1,505 | 1,485.9 | 1,485.9 | 1,508.8 | 1,475 | 482,239 |
| July 17, 2025 | 1,462 | 1,498.6 | 1,498.6 | 1,510.8 | 1,438.9 | 428,793 |
| July 16, 2025 | 1,468 | 1,462 | 1,462 | 1,472.1 | 1,456 | 104,684 |
| July 15, 2025 | 1,455 | 1,469.5 | 1,469.5 | 1,474 | 1,453.3 | 117,222 |
| July 14, 2025 | 1,481.1 | 1,453.2 | 1,453.2 | 1,482 | 1,446.2 | 211,597 |
| July 11, 2025 | 1,489.8 | 1,482.5 | 1,482.5 | 1,496 | 1,473 | 112,669 |
| July 10, 2025 | 1,483.9 | 1,489.8 | 1,489.8 | 1,494 | 1,468.9 | 126,521 |
| July 09, 2025 | 1,493 | 1,483.9 | 1,483.9 | 1,494.1 | 1,480.1 | 125,975 |
| July 08, 2025 | 1,499.7 | 1,490.9 | 1,490.9 | 1,499.7 | 1,470 | 243,149 |
| July 07, 2025 | 1,469.4 | 1,488.3 | 1,488.3 | 1,519.3 | 1,467.1 | 595,647 |
| July 04, 2025 | 1,422.1 | 1,463.9 | 1,463.9 | 1,472 | 1,422.1 | 372,421 |
| July 03, 2025 | 1,419.8 | 1,422.1 | 1,422.1 | 1,435 | 1,408.1 | 201,933 |
| July 02, 2025 | 1,424.8 | 1,409.8 | 1,409.8 | 1,444.9 | 1,398.8 | 449,417 |
| July 01, 2025 | 1,484.2 | 1,420.8 | 1,420.8 | 1,486.8 | 1,404.3 | 641,072 |
| June 30, 2025 | 1,498 | 1,481.4 | 1,481.4 | 1,498.9 | 1,475 | 201,254 |
| June 27, 2025 | 1,498 | 1,488.5 | 1,488.5 | 1,511.7 | 1,484.6 | 200,828 |
| June 26, 2025 | 1,504.7 | 1,491.5 | 1,491.5 | 1,517.3 | 1,487.1 | 203,731 |
| June 25, 2025 | 1,503.8 | 1,494.2 | 1,494.2 | 1,509.3 | 1,471.2 | 260,006 |
| June 24, 2025 | 1,501 | 1,489.8 | 1,489.8 | 1,509 | 1,483.5 | 221,984 |
| June 23, 2025 | 1,468 | 1,481.9 | 1,481.9 | 1,489.4 | 1,460 | 223,627 |
| June 20, 2025 | 1,482 | 1,474.1 | 1,474.1 | 1,515.9 | 1,464.1 | 486,957 |
| June 19, 2025 | 1,527 | 1,484.1 | 1,484.1 | 1,541.3 | 1,475 | 237,339 |
| June 18, 2025 | 1,544 | 1,523.5 | 1,523.5 | 1,562 | 1,514.9 | 287,913 |
| June 17, 2025 | 1,558.8 | 1,546.1 | 1,546.1 | 1,581.2 | 1,535.9 | 197,306 |
| June 16, 2025 | 1,554.9 | 1,558.8 | 1,558.8 | 1,566.7 | 1,522.8 | 208,473 |
| June 13, 2025 | 1,520 | 1,554.9 | 1,554.9 | 1,569.5 | 1,494 | 375,359 |
| June 12, 2025 | 1,585 | 1,573.9 | 1,573.9 | 1,638 | 1,565.3 | 496,287 |