1,181.60
-8.2(-0.69%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,188.9 | 1,181.6 | 1,181.6 | 1,209.8 | 1,166.7 | 3,101 |
October 16, 2025 | 1,182.6 | 1,189.8 | 1,189.8 | 1,208.2 | 1,182 | 1,379 |
October 15, 2025 | 1,209.9 | 1,199 | 1,199 | 1,209.9 | 1,191.4 | 810 |
October 14, 2025 | 1,196 | 1,193.3 | 1,193.3 | 1,209.9 | 1,186.3 | 2,243 |
October 13, 2025 | 1,184.3 | 1,193.5 | 1,193.5 | 1,210 | 1,173.8 | 1,814 |
October 10, 2025 | 1,191.1 | 1,184.3 | 1,184.3 | 1,215 | 1,180 | 3,404 |
October 09, 2025 | 1,219 | 1,197 | 1,197 | 1,219 | 1,185 | 1,652 |
October 08, 2025 | 1,223 | 1,200.4 | 1,200.4 | 1,223 | 1,186.4 | 1,569 |
October 07, 2025 | 1,189.8 | 1,201.4 | 1,201.4 | 1,210 | 1,180.1 | 2,515 |
October 06, 2025 | 1,176 | 1,181.8 | 1,181.8 | 1,202 | 1,174 | 2,034 |
October 03, 2025 | 1,187.1 | 1,191.3 | 1,191.3 | 1,202.2 | 1,174.2 | 1,839 |
October 01, 2025 | 1,200 | 1,187.1 | 1,187.1 | 1,244 | 1,178.2 | 2,645 |
September 30, 2025 | 1,172 | 1,186.5 | 1,186.5 | 1,205.8 | 1,172 | 2,076 |
September 29, 2025 | 1,151 | 1,166.6 | 1,166.6 | 1,179.8 | 1,151 | 2,596 |
September 26, 2025 | 1,186.1 | 1,164 | 1,164 | 1,200.9 | 1,151 | 4,966 |
September 25, 2025 | 1,196 | 1,197.5 | 1,197.5 | 1,224 | 1,191.1 | 2,701 |
September 24, 2025 | 1,214.6 | 1,204.4 | 1,204.4 | 1,223.9 | 1,196.1 | 2,433 |
September 23, 2025 | 1,220 | 1,214.7 | 1,214.7 | 1,227 | 1,210 | 1,910 |
September 22, 2025 | 1,242.4 | 1,220.1 | 1,220.1 | 1,267.9 | 1,211.5 | 4,584 |
September 19, 2025 | 1,219 | 1,242.4 | 1,242.4 | 1,255 | 1,219 | 2,331 |
September 18, 2025 | 1,244.8 | 1,239.1 | 1,239.1 | 1,253.9 | 1,224.1 | 2,260 |
September 17, 2025 | 1,248.8 | 1,225.5 | 1,225.5 | 1,248.8 | 1,220.1 | 2,351 |
September 16, 2025 | 1,250.7 | 1,233.9 | 1,233.9 | 1,269.8 | 1,222.7 | 3,210 |
September 15, 2025 | 1,245.3 | 1,262.8 | 1,262.8 | 1,294 | 1,245.3 | 6,918 |
September 12, 2025 | 1,253 | 1,276.3 | 1,276.3 | 1,294.8 | 1,229.2 | 6,797 |
September 11, 2025 | 1,197.6 | 1,249.4 | 1,249.4 | 1,270 | 1,196.2 | 7,508 |
September 10, 2025 | 1,204.2 | 1,193.4 | 1,193.4 | 1,208.6 | 1,182.6 | 4,684 |
September 09, 2025 | 1,192 | 1,196.8 | 1,196.8 | 1,206.9 | 1,168.7 | 4,153 |
September 08, 2025 | 1,163.3 | 1,183.3 | 1,183.3 | 1,225 | 1,163.3 | 2,711 |
September 05, 2025 | 1,195 | 1,167.7 | 1,167.7 | 1,195 | 1,150.3 | 5,202 |
September 04, 2025 | 1,229 | 1,177.2 | 1,177.2 | 1,229 | 1,165 | 7,322 |
September 03, 2025 | 1,180 | 1,211.9 | 1,211.9 | 1,219.7 | 1,180 | 2,368 |
September 02, 2025 | 1,211 | 1,180.2 | 1,180.2 | 1,259.9 | 1,170 | 12,161 |
September 01, 2025 | 1,214.7 | 1,225.6 | 1,225.6 | 1,274.9 | 1,214.7 | 5,139 |
August 29, 2025 | 1,249.9 | 1,214.7 | 1,214.7 | 1,249.9 | 1,212.5 | 1,631 |
August 28, 2025 | 1,248 | 1,218.4 | 1,218.4 | 1,248 | 1,210.2 | 2,032 |
August 26, 2025 | 1,250.1 | 1,233.7 | 1,233.7 | 1,258.1 | 1,210 | 3,093 |
August 25, 2025 | 1,212.2 | 1,250.7 | 1,250.7 | 1,255 | 1,198.8 | 4,212 |
August 22, 2025 | 1,226.4 | 1,212.2 | 1,212.2 | 1,239.9 | 1,210 | 2,214 |
August 21, 2025 | 1,264.5 | 1,226.4 | 1,226.4 | 1,264.5 | 1,222.1 | 2,372 |
August 20, 2025 | 1,244.5 | 1,241.9 | 1,241.9 | 1,264.6 | 1,240 | 2,470 |
August 19, 2025 | 1,264.5 | 1,248.7 | 1,248.7 | 1,270.8 | 1,244 | 1,227 |
August 18, 2025 | 1,268.9 | 1,255 | 1,255 | 1,300.5 | 1,246 | 3,903 |
August 14, 2025 | 1,254.9 | 1,265.8 | 1,265.8 | 1,300 | 1,250.2 | 3,640 |
August 13, 2025 | 1,250 | 1,254.9 | 1,254.9 | 1,264 | 1,250 | 2,544 |
August 12, 2025 | 1,247.4 | 1,258.2 | 1,258.2 | 1,267 | 1,243.8 | 3,345 |
August 11, 2025 | 1,270.7 | 1,247.4 | 1,247.4 | 1,290 | 1,216.1 | 4,654 |
August 08, 2025 | 1,201 | 1,270.7 | 1,270.7 | 1,293 | 1,201 | 13,059 |
August 07, 2025 | 1,219 | 1,217.4 | 1,217.4 | 1,262.4 | 1,201 | 7,511 |
August 06, 2025 | 1,257.5 | 1,226 | 1,226 | 1,267 | 1,214.8 | 5,791 |
August 05, 2025 | 1,336 | 1,257.5 | 1,257.5 | 1,386.7 | 1,239 | 51,344 |
August 04, 2025 | 1,238.5 | 1,260.7 | 1,260.7 | 1,270 | 1,222.2 | 6,467 |
August 01, 2025 | 1,250 | 1,238 | 1,238 | 1,295.9 | 1,210 | 9,316 |
July 31, 2025 | 1,151.1 | 1,214.9 | 1,214.9 | 1,229 | 1,116 | 6,679 |
July 30, 2025 | 1,206.2 | 1,156.1 | 1,156.1 | 1,206.2 | 1,146.1 | 2,633 |
July 29, 2025 | 1,200 | 1,185 | 1,185 | 1,200 | 1,152.2 | 3,722 |
July 28, 2025 | 1,185.8 | 1,181.3 | 1,181.3 | 1,213.9 | 1,170.3 | 2,802 |
July 25, 2025 | 1,219.6 | 1,185.8 | 1,185.8 | 1,221.9 | 1,175 | 4,926 |
July 24, 2025 | 1,221.4 | 1,215.5 | 1,215.5 | 1,237.6 | 1,213.4 | 2,685 |
July 23, 2025 | 1,259.7 | 1,231 | 1,231 | 1,265.2 | 1,220 | 1,881 |