1,363.00
+6(+0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,351.9 | 1,357 | 1,357 | 1,380 | 1,336.2 | 102,297 |
| September 04, 2025 | 1,390 | 1,349.4 | 1,349.4 | 1,399.8 | 1,340.1 | 143,633 |
| September 03, 2025 | 1,340.2 | 1,344.9 | 1,344.9 | 1,359.5 | 1,332.1 | 58,914 |
| September 02, 2025 | 1,317 | 1,333.7 | 1,333.7 | 1,349.8 | 1,302.9 | 149,266 |
| September 01, 2025 | 1,299.8 | 1,316.7 | 1,316.7 | 1,323.5 | 1,286.2 | 73,760 |
| August 29, 2025 | 1,302 | 1,300.6 | 1,300.6 | 1,316 | 1,285.1 | 63,439 |
| August 28, 2025 | 1,286.9 | 1,301.6 | 1,296.6 | 1,307.1 | 1,267 | 65,921 |
| August 26, 2025 | 1,309 | 1,285 | 1,285 | 1,309.5 | 1,275 | 159,617 |
| August 25, 2025 | 1,302 | 1,309 | 1,309 | 1,315 | 1,300.5 | 77,806 |
| August 22, 2025 | 1,313 | 1,301 | 1,301 | 1,316 | 1,295 | 83,710 |
| August 21, 2025 | 1,300 | 1,316.1 | 1,316.1 | 1,327 | 1,298.6 | 126,184 |
| August 20, 2025 | 1,289.9 | 1,298.1 | 1,298.1 | 1,324.3 | 1,285.9 | 115,128 |
| August 19, 2025 | 1,310 | 1,285.2 | 1,285.2 | 1,310 | 1,278 | 234,290 |
| August 18, 2025 | 1,289.8 | 1,299.9 | 1,299.9 | 1,335.9 | 1,282.4 | 950,882 |
| August 14, 2025 | 1,235 | 1,240.7 | 1,240.7 | 1,259 | 1,223.1 | 134,695 |
| August 13, 2025 | 1,255 | 1,241.3 | 1,241.3 | 1,263.8 | 1,232.6 | 77,403 |
| August 12, 2025 | 1,274.1 | 1,243.1 | 1,243.1 | 1,288.8 | 1,237 | 121,014 |
| August 11, 2025 | 1,257.2 | 1,262 | 1,262 | 1,270.6 | 1,248.8 | 81,614 |
| August 08, 2025 | 1,295 | 1,264.6 | 1,264.6 | 1,303.7 | 1,257 | 89,164 |
| August 07, 2025 | 1,320 | 1,294.7 | 1,294.7 | 1,332.8 | 1,259.2 | 123,303 |
| August 06, 2025 | 1,315.2 | 1,326.8 | 1,326.8 | 1,345.6 | 1,310.1 | 67,938 |
| August 05, 2025 | 1,337 | 1,317.2 | 1,317.2 | 1,338.9 | 1,311 | 66,915 |
| August 04, 2025 | 1,319.9 | 1,337 | 1,337 | 1,343.9 | 1,311 | 340,338 |
| August 01, 2025 | 1,325 | 1,315.6 | 1,315.6 | 1,345.7 | 1,311 | 45,471 |
| July 31, 2025 | 1,349.4 | 1,334.6 | 1,334.6 | 1,369.9 | 1,322.7 | 219,175 |
| July 30, 2025 | 1,399 | 1,384 | 1,384 | 1,401 | 1,372.6 | 195,464 |
| July 29, 2025 | 1,379.7 | 1,389.9 | 1,389.9 | 1,399.1 | 1,341.6 | 273,836 |
| July 28, 2025 | 1,380 | 1,379.7 | 1,379.7 | 1,388.7 | 1,352.5 | 251,012 |
| July 25, 2025 | 1,410.8 | 1,399 | 1,399 | 1,431.5 | 1,388 | 205,070 |
| July 24, 2025 | 1,435 | 1,410.8 | 1,410.8 | 1,446.9 | 1,404 | 87,717 |
| July 23, 2025 | 1,450 | 1,445.4 | 1,445.4 | 1,473.8 | 1,416.4 | 530,848 |
| July 22, 2025 | 1,432.8 | 1,435.1 | 1,435.1 | 1,460 | 1,420 | 344,515 |
| July 21, 2025 | 1,442.1 | 1,432.5 | 1,432.5 | 1,442.1 | 1,418.3 | 278,285 |
| July 18, 2025 | 1,405 | 1,444.7 | 1,444.7 | 1,462 | 1,392.4 | 586,408 |
| July 17, 2025 | 1,381.9 | 1,404.8 | 1,404.8 | 1,410 | 1,363 | 273,855 |
| July 16, 2025 | 1,383.8 | 1,374.2 | 1,374.2 | 1,388.9 | 1,354.9 | 93,481 |
| July 15, 2025 | 1,377.2 | 1,383.8 | 1,383.8 | 1,402.9 | 1,365.4 | 165,918 |
| July 14, 2025 | 1,375.9 | 1,384.4 | 1,384.4 | 1,391.3 | 1,364.9 | 206,209 |
| July 11, 2025 | 1,328.9 | 1,372.5 | 1,372.5 | 1,378 | 1,328 | 235,537 |
| July 10, 2025 | 1,352.9 | 1,328.3 | 1,328.3 | 1,366.1 | 1,323.7 | 78,100 |
| July 09, 2025 | 1,339.9 | 1,347.9 | 1,347.9 | 1,384 | 1,328.9 | 677,735 |
| July 08, 2025 | 1,361 | 1,333 | 1,333 | 1,388 | 1,326.3 | 362,977 |
| July 07, 2025 | 1,377 | 1,372.8 | 1,372.8 | 1,388.7 | 1,364 | 39,785 |
| July 04, 2025 | 1,414.8 | 1,377.7 | 1,377.7 | 1,414.8 | 1,372 | 50,772 |
| July 03, 2025 | 1,380.5 | 1,401.7 | 1,401.7 | 1,416.3 | 1,380.5 | 253,033 |
| July 02, 2025 | 1,380.1 | 1,387 | 1,387 | 1,401 | 1,375.3 | 312,725 |
| July 01, 2025 | 1,400 | 1,379.4 | 1,379.4 | 1,410.7 | 1,370.5 | 105,929 |
| June 30, 2025 | 1,416 | 1,401.4 | 1,401.4 | 1,416 | 1,386 | 82,117 |
| June 27, 2025 | 1,407.1 | 1,402.8 | 1,402.8 | 1,429 | 1,396.3 | 246,348 |
| June 26, 2025 | 1,389.7 | 1,407.6 | 1,407.6 | 1,455.4 | 1,383.7 | 661,569 |
| June 25, 2025 | 1,380.4 | 1,382.8 | 1,382.8 | 1,391.1 | 1,366.4 | 115,301 |
| June 24, 2025 | 1,406.3 | 1,374.6 | 1,374.6 | 1,426.1 | 1,365.1 | 155,279 |
| June 23, 2025 | 1,331 | 1,406.3 | 1,406.3 | 1,417 | 1,323.1 | 555,190 |
| June 20, 2025 | 1,336 | 1,350.1 | 1,350.1 | 1,359.5 | 1,307 | 321,039 |
| June 19, 2025 | 1,368.6 | 1,329.3 | 1,329.3 | 1,368.7 | 1,310.2 | 633,874 |
| June 18, 2025 | 1,339 | 1,365.8 | 1,365.8 | 1,374.5 | 1,312.3 | 274,057 |
| June 17, 2025 | 1,323.6 | 1,330.9 | 1,330.9 | 1,334 | 1,307.7 | 261,560 |
| June 16, 2025 | 1,320 | 1,323.6 | 1,323.6 | 1,330.9 | 1,298.9 | 102,103 |
| June 13, 2025 | 1,320 | 1,328.7 | 1,328.7 | 1,351.9 | 1,303.2 | 422,091 |
| June 12, 2025 | 1,361.8 | 1,347.3 | 1,347.3 | 1,397 | 1,339.6 | 696,171 |