1,295.10
-21.1(-1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,300 | 1,316.2 | 1,316.2 | 1,324 | 1,290.1 | 135,735 |
| September 04, 2025 | 1,330 | 1,300.8 | 1,300.8 | 1,335.5 | 1,284.1 | 164,877 |
| September 03, 2025 | 1,340 | 1,320.6 | 1,320.6 | 1,340 | 1,315.5 | 134,410 |
| September 02, 2025 | 1,408.1 | 1,343.4 | 1,343.4 | 1,415 | 1,325 | 388,809 |
| September 01, 2025 | 1,340 | 1,343.7 | 1,343.7 | 1,358.1 | 1,322.6 | 199,643 |
| August 29, 2025 | 1,305.1 | 1,330.5 | 1,330.5 | 1,336.9 | 1,303 | 256,600 |
| August 28, 2025 | 1,302 | 1,291.4 | 1,291.4 | 1,350 | 1,277.6 | 410,285 |
| August 26, 2025 | 1,288.9 | 1,253.2 | 1,253.2 | 1,297.4 | 1,250 | 180,598 |
| August 25, 2025 | 1,322.4 | 1,293.2 | 1,293.2 | 1,328.9 | 1,287.8 | 171,482 |
| August 22, 2025 | 1,318.3 | 1,325.4 | 1,325.4 | 1,349 | 1,308.6 | 152,775 |
| August 21, 2025 | 1,359.6 | 1,314.3 | 1,314.3 | 1,366 | 1,310 | 170,019 |
| August 20, 2025 | 1,316 | 1,349 | 1,349 | 1,390 | 1,297.8 | 348,922 |
| August 19, 2025 | 1,329.7 | 1,313.2 | 1,313.2 | 1,345 | 1,301.3 | 204,032 |
| August 18, 2025 | 1,403.9 | 1,321.1 | 1,321.1 | 1,404 | 1,310.2 | 280,108 |
| August 14, 2025 | 1,419.6 | 1,358.4 | 1,358.4 | 1,425.1 | 1,348.5 | 245,517 |
| August 13, 2025 | 1,431.6 | 1,405 | 1,405 | 1,433 | 1,376 | 343,849 |
| August 12, 2025 | 1,539.9 | 1,422.6 | 1,422.6 | 1,573 | 1,401.6 | 1.01M |
| August 11, 2025 | 1,355 | 1,448.3 | 1,448.3 | 1,448.3 | 1,308.3 | 426,310 |
| August 08, 2025 | 1,262.9 | 1,316.7 | 1,316.7 | 1,345 | 1,250 | 295,498 |
| August 07, 2025 | 1,219.9 | 1,244.8 | 1,244.8 | 1,264.9 | 1,205.1 | 210,438 |
| August 06, 2025 | 1,259.8 | 1,228.4 | 1,228.4 | 1,278 | 1,222.2 | 125,273 |
| August 05, 2025 | 1,237.9 | 1,259.8 | 1,259.8 | 1,298.9 | 1,237.9 | 100,371 |
| August 04, 2025 | 1,253 | 1,265.1 | 1,265.1 | 1,289.8 | 1,210.2 | 168,282 |
| August 01, 2025 | 1,340 | 1,269.1 | 1,269.1 | 1,356 | 1,269.1 | 292,665 |
| July 31, 2025 | 1,341.5 | 1,335.9 | 1,335.9 | 1,369.1 | 1,326 | 141,318 |
| July 30, 2025 | 1,403.8 | 1,375.8 | 1,375.8 | 1,403.8 | 1,355 | 101,830 |
| July 29, 2025 | 1,344.9 | 1,387.8 | 1,387.8 | 1,408.9 | 1,340 | 160,149 |
| July 28, 2025 | 1,381.9 | 1,341.9 | 1,341.9 | 1,399.9 | 1,332.4 | 111,117 |
| July 25, 2025 | 1,402 | 1,380.4 | 1,380.4 | 1,416.9 | 1,365 | 137,304 |
| July 24, 2025 | 1,424 | 1,407.1 | 1,407.1 | 1,434.1 | 1,395.2 | 89,728 |
| July 23, 2025 | 1,429 | 1,424 | 1,424 | 1,438 | 1,393.9 | 196,321 |
| July 22, 2025 | 1,435 | 1,422.1 | 1,422.1 | 1,465.6 | 1,413.6 | 300,737 |
| July 21, 2025 | 1,362 | 1,422.6 | 1,422.6 | 1,429.8 | 1,346.3 | 282,088 |
| July 18, 2025 | 1,376 | 1,361.8 | 1,361.8 | 1,400 | 1,350 | 190,191 |
| July 17, 2025 | 1,396.8 | 1,381 | 1,381 | 1,413 | 1,370.3 | 128,496 |
| July 16, 2025 | 1,389 | 1,386.5 | 1,386.5 | 1,417 | 1,357.1 | 311,597 |
| July 15, 2025 | 1,317.4 | 1,373.8 | 1,373.8 | 1,373.8 | 1,310.4 | 400,189 |
| July 14, 2025 | 1,310.9 | 1,308.4 | 1,308.4 | 1,326.7 | 1,287.1 | 176,292 |
| July 11, 2025 | 1,321.9 | 1,290.4 | 1,290.4 | 1,324.8 | 1,282.2 | 104,674 |
| July 10, 2025 | 1,305 | 1,321.9 | 1,321.9 | 1,342.8 | 1,299 | 160,541 |
| July 09, 2025 | 1,300 | 1,295.7 | 1,295.7 | 1,309.5 | 1,292.1 | 76,334 |
| July 08, 2025 | 1,277.5 | 1,290.8 | 1,290.8 | 1,314.5 | 1,268.2 | 107,621 |
| July 07, 2025 | 1,323 | 1,283.7 | 1,283.7 | 1,329.8 | 1,274.2 | 121,806 |
| July 04, 2025 | 1,321.5 | 1,323.1 | 1,323.1 | 1,332 | 1,310 | 79,258 |
| July 03, 2025 | 1,324.8 | 1,318.9 | 1,318.9 | 1,340 | 1,304 | 90,127 |
| July 02, 2025 | 1,348.9 | 1,324.4 | 1,324.4 | 1,349 | 1,318.9 | 77,371 |
| July 01, 2025 | 1,324 | 1,335.5 | 1,335.5 | 1,344.2 | 1,296 | 105,878 |
| June 30, 2025 | 1,322 | 1,306.3 | 1,306.3 | 1,338.5 | 1,295.1 | 113,462 |
| June 27, 2025 | 1,364 | 1,317.3 | 1,317.3 | 1,364 | 1,310.7 | 141,636 |
| June 26, 2025 | 1,390 | 1,351.4 | 1,351.4 | 1,390.4 | 1,330 | 335,953 |
| June 25, 2025 | 1,271 | 1,324.2 | 1,324.2 | 1,324.2 | 1,271 | 161,933 |
| June 24, 2025 | 1,235 | 1,261.2 | 1,261.2 | 1,261.2 | 1,214.6 | 154,378 |
| June 23, 2025 | 1,212 | 1,201.2 | 1,201.2 | 1,229.8 | 1,186.1 | 216,627 |
| June 20, 2025 | 1,170 | 1,231.4 | 1,231.4 | 1,231.8 | 1,165.3 | 350,510 |
| June 19, 2025 | 1,232.1 | 1,173.2 | 1,173.2 | 1,239.9 | 1,169.1 | 221,030 |
| June 18, 2025 | 1,265.1 | 1,229 | 1,229 | 1,273.8 | 1,223.8 | 141,768 |
| June 17, 2025 | 1,288.3 | 1,259.4 | 1,259.4 | 1,301.2 | 1,251 | 107,513 |
| June 16, 2025 | 1,280.6 | 1,274.6 | 1,274.6 | 1,295.4 | 1,234.5 | 150,540 |
| June 13, 2025 | 1,291 | 1,289.8 | 1,289.8 | 1,322.1 | 1,268.9 | 236,720 |
| June 12, 2025 | 1,360 | 1,335.6 | 1,335.6 | 1,374.8 | 1,326 | 141,457 |