1,025.00
-14.5(-1.39%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 1,039.5 | 1,025 | 1,025 | 1,039.5 | 1,025 | 99 |
October 01, 2025 | 1,000.1 | 1,039.5 | 1,039.5 | 1,039.5 | 1,000.1 | 255 |
September 30, 2025 | 1,035 | 1,019.2 | 1,019.2 | 1,035 | 1,019.2 | 108 |
September 29, 2025 | 1,022.05 | 1,040 | 1,040 | 1,042.45 | 1,022.05 | 96 |
September 26, 2025 | 1,040 | 1,022.05 | 1,022.05 | 1,040 | 1,022.05 | 107 |
September 25, 2025 | 1,042.4 | 1,042.4 | 1,042.4 | 1,042.4 | 1,042.4 | 595 |
September 24, 2025 | 1,020 | 1,022 | 1,022 | 1,022 | 1,020 | 60 |
September 23, 2025 | 1,021 | 1,022 | 1,022 | 1,022 | 1,020 | 67 |
September 22, 2025 | 1,010 | 1,030 | 1,030 | 1,030 | 1,010 | 242 |
September 19, 2025 | 1,010 | 1,010 | 1,010 | 1,011 | 1,010 | 129 |
September 18, 2025 | 1,010 | 1,010 | 1,010 | 1,029 | 1,010 | 1,023 |
September 17, 2025 | 1,015.05 | 1,015.05 | 1,015.05 | 1,020 | 1,010 | 1,539 |
September 16, 2025 | 1,020 | 1,020 | 1,020 | 1,020 | 980.35 | 506 |
September 15, 2025 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 129 |
September 12, 2025 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10 |
September 11, 2025 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 21 |
September 10, 2025 | 1,009.9 | 1,005 | 1,005 | 1,009.9 | 1,005 | 51 |
September 09, 2025 | 1,023.9 | 1,015 | 1,015 | 1,023.9 | 1,015 | 20 |
September 08, 2025 | 1,050 | 1,029 | 1,029 | 1,050 | 1,029 | 55 |
September 05, 2025 | 1,074.45 | 1,050 | 1,050 | 1,098.2 | 1,050 | 240 |
September 04, 2025 | 1,053 | 1,053.5 | 1,053.5 | 1,057 | 1,005.1 | 276 |
September 03, 2025 | 1,018 | 1,053 | 1,053 | 1,069 | 1,018 | 662 |
September 02, 2025 | 999 | 1,018.4 | 1,018.4 | 1,028 | 951.75 | 798 |
September 01, 2025 | 979.95 | 979.5 | 979.5 | 984 | 915 | 9,366 |
August 29, 2025 | 865 | 939.1 | 939.1 | 939.1 | 865 | 5,390 |
August 28, 2025 | 929.8 | 894.4 | 894.4 | 930.8 | 885.5 | 420 |
August 26, 2025 | 910 | 929.8 | 929.8 | 933 | 882.9 | 109 |
August 25, 2025 | 900 | 902.4 | 902.4 | 935 | 885.5 | 215 |
August 22, 2025 | 940 | 919.7 | 919.7 | 940 | 886.5 | 86 |
August 21, 2025 | 944.9 | 924.4 | 924.4 | 945 | 907.1 | 352 |
August 20, 2025 | 951.8 | 944.9 | 944.9 | 951.9 | 904.5 | 177 |
August 19, 2025 | 900 | 917 | 917 | 939.9 | 900 | 350 |
August 18, 2025 | 931.5 | 901.4 | 901.4 | 931.5 | 893.3 | 964 |
August 14, 2025 | 979.9 | 931.5 | 931.5 | 979.9 | 930.9 | 406 |
August 13, 2025 | 945.3 | 979.9 | 979.9 | 989.7 | 945.3 | 119 |
August 12, 2025 | 995 | 945.3 | 945.3 | 995 | 945.3 | 1,212 |
August 11, 2025 | 1,035 | 995 | 995 | 1,035 | 985.2 | 730 |
August 08, 2025 | 1,048 | 1,037 | 1,037 | 1,048 | 1,037 | 6 |
August 07, 2025 | 1,049 | 1,048 | 1,048 | 1,049 | 1,048 | 106 |
August 06, 2025 | 1,018.1 | 1,035.1 | 1,035.1 | 1,035.1 | 1,018.1 | 462 |
August 05, 2025 | 1,060 | 1,038.8 | 1,038.8 | 1,060 | 1,038.8 | 120 |
August 04, 2025 | 1,060 | 1,060 | 1,060 | 1,060 | 1,060 | 40 |
August 01, 2025 | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 5 |
July 31, 2025 | 1,007.6 | 1,039.9 | 1,039.9 | 1,039.9 | 1,007.5 | 173 |
July 30, 2025 | 1,027.7 | 1,027.7 | 1,027.7 | 1,027.7 | 1,027.7 | 170 |
July 29, 2025 | 1,048.6 | 1,048.6 | 1,048.6 | 1,048.6 | 1,048.6 | 45 |
July 28, 2025 | 1,070 | 1,070 | 1,070 | 1,070 | 1,050 | 142 |
July 25, 2025 | 1,070 | 1,070 | 1,070 | 1,070 | 1,065 | 239 |
July 24, 2025 | 1,067 | 1,070 | 1,070 | 1,075 | 1,067 | 151 |
July 23, 2025 | 1,065 | 1,065 | 1,065 | 1,065 | 1,065 | 22 |
July 22, 2025 | 1,050 | 1,065 | 1,065 | 1,065 | 1,050 | 468 |
July 21, 2025 | 1,063 | 1,047 | 1,047 | 1,063 | 1,042.5 | 139 |
July 18, 2025 | 1,070.1 | 1,063 | 1,063 | 1,070.1 | 1,062.4 | 239 |
July 17, 2025 | 1,082.8 | 1,084 | 1,084 | 1,085 | 1,082.8 | 253 |
July 16, 2025 | 1,104.9 | 1,104.9 | 1,104.9 | 1,104.9 | 1,104.9 | 54 |
July 15, 2025 | 1,128.1 | 1,127.4 | 1,127.4 | 1,128.1 | 1,127.4 | 84 |
July 14, 2025 | 1,170 | 1,150.4 | 1,150.4 | 1,170 | 1,150.4 | 167 |
July 11, 2025 | 1,174 | 1,173.8 | 1,173.8 | 1,174 | 1,173.8 | 196 |
July 10, 2025 | 1,197.7 | 1,197.7 | 1,197.7 | 1,197.7 | 1,197.7 | 0 |
July 09, 2025 | 1,197.7 | 1,197.7 | 1,197.7 | 1,197.7 | 1,197.7 | 188 |