1,500.80
-19.5(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 1,521 | 1,500.8 | 1,500.8 | 1,525 | 1,469.2 | 345,807 |
| September 25, 2025 | 1,543.2 | 1,520.3 | 1,520.3 | 1,568 | 1,514.4 | 265,971 |
| September 24, 2025 | 1,609.7 | 1,533.2 | 1,533.2 | 1,617 | 1,523.4 | 389,478 |
| September 23, 2025 | 1,644 | 1,603.5 | 1,603.5 | 1,644 | 1,590 | 294,402 |
| September 22, 2025 | 1,599 | 1,605.4 | 1,605.4 | 1,636.9 | 1,595 | 424,257 |
| September 19, 2025 | 1,640 | 1,610.8 | 1,610.8 | 1,657 | 1,572.9 | 807,085 |
| September 18, 2025 | 1,557.9 | 1,621.3 | 1,621.3 | 1,621.3 | 1,555 | 2.01M |
| September 17, 2025 | 1,479.9 | 1,544.1 | 1,544.1 | 1,544.1 | 1,471.6 | 1.28M |
| September 16, 2025 | 1,494 | 1,470.6 | 1,470.6 | 1,498.5 | 1,467 | 304,337 |
| September 15, 2025 | 1,491.9 | 1,498.5 | 1,498.5 | 1,525 | 1,481.5 | 482,704 |
| September 12, 2025 | 1,468.5 | 1,481.5 | 1,481.5 | 1,497.6 | 1,453.4 | 622,239 |
| September 11, 2025 | 1,519.9 | 1,458.8 | 1,458.8 | 1,525 | 1,452 | 471,662 |
| September 10, 2025 | 1,454 | 1,502.6 | 1,502.6 | 1,509.7 | 1,440.2 | 398,440 |
| September 09, 2025 | 1,458.6 | 1,437.9 | 1,437.9 | 1,467.7 | 1,429.1 | 249,456 |
| September 08, 2025 | 1,479.2 | 1,458.5 | 1,458.5 | 1,486.4 | 1,452.3 | 179,941 |
| September 05, 2025 | 1,480 | 1,479.2 | 1,479.2 | 1,490 | 1,466.1 | 215,338 |
| September 04, 2025 | 1,488.5 | 1,475.5 | 1,475.5 | 1,499.6 | 1,471 | 323,595 |
| September 03, 2025 | 1,509.5 | 1,482.5 | 1,482.5 | 1,509.5 | 1,478.5 | 308,357 |
| September 02, 2025 | 1,512.5 | 1,502.9 | 1,502.9 | 1,536.8 | 1,479.2 | 491,569 |
| September 01, 2025 | 1,471.5 | 1,505 | 1,505 | 1,517.7 | 1,462 | 519,461 |
| August 29, 2025 | 1,459.7 | 1,459.6 | 1,459.6 | 1,478.1 | 1,433.9 | 276,086 |
| August 28, 2025 | 1,499.8 | 1,459.7 | 1,459.7 | 1,507.5 | 1,445.1 | 303,412 |
| August 26, 2025 | 1,538.1 | 1,504.1 | 1,504.1 | 1,538.1 | 1,470 | 579,088 |
| August 25, 2025 | 1,489.7 | 1,539.6 | 1,539.6 | 1,550 | 1,485 | 802,144 |
| August 22, 2025 | 1,420 | 1,492.6 | 1,492.6 | 1,492.6 | 1,414.1 | 775,478 |
| August 21, 2025 | 1,427.2 | 1,421.6 | 1,421.6 | 1,449.8 | 1,419.2 | 240,281 |
| August 20, 2025 | 1,428.3 | 1,420.1 | 1,420.1 | 1,444 | 1,415.6 | 215,425 |
| August 19, 2025 | 1,440.2 | 1,421.6 | 1,421.6 | 1,445 | 1,409.8 | 209,652 |
| August 18, 2025 | 1,427.8 | 1,429.3 | 1,429.3 | 1,476.9 | 1,425 | 487,819 |
| August 14, 2025 | 1,428.9 | 1,406.6 | 1,406.6 | 1,428.9 | 1,402 | 130,572 |
| August 13, 2025 | 1,405 | 1,421.5 | 1,421.5 | 1,432 | 1,402.4 | 213,855 |
| August 12, 2025 | 1,437.3 | 1,402.4 | 1,402.4 | 1,440.6 | 1,400 | 224,703 |
| August 11, 2025 | 1,409.9 | 1,430.7 | 1,430.7 | 1,473.9 | 1,361 | 483,946 |
| August 08, 2025 | 1,434 | 1,404.7 | 1,404.7 | 1,446 | 1,402.1 | 257,259 |
| August 07, 2025 | 1,410 | 1,434.7 | 1,434.7 | 1,460 | 1,400 | 262,856 |
| August 06, 2025 | 1,484.9 | 1,427.9 | 1,427.9 | 1,497 | 1,424 | 390,689 |
| August 05, 2025 | 1,509 | 1,474.4 | 1,474.4 | 1,522.2 | 1,465.5 | 289,464 |
| August 04, 2025 | 1,548 | 1,496.7 | 1,496.7 | 1,561.2 | 1,484.9 | 424,993 |
| August 01, 2025 | 1,465.9 | 1,533.2 | 1,533.2 | 1,537.3 | 1,465 | 915,440 |
| July 31, 2025 | 1,449.6 | 1,464.1 | 1,464.1 | 1,525.8 | 1,449.6 | 2.23M |
| July 30, 2025 | 1,525.9 | 1,525.9 | 1,525.9 | 1,525.9 | 1,525.9 | 119,132 |
| July 29, 2025 | 1,606.2 | 1,606.2 | 1,606.2 | 1,606.2 | 1,606.2 | 63,925 |
| July 28, 2025 | 1,690.7 | 1,690.7 | 1,690.7 | 1,690.7 | 1,690.7 | 66,812 |
| July 25, 2025 | 1,866.5 | 1,779.6 | 1,779.6 | 1,866.5 | 1,773.2 | 332,932 |
| July 24, 2025 | 1,904 | 1,866.5 | 1,866.5 | 1,905 | 1,858.5 | 161,247 |
| July 23, 2025 | 1,904.1 | 1,900.1 | 1,900.1 | 1,907.9 | 1,870.3 | 167,015 |
| July 22, 2025 | 1,914 | 1,898.3 | 1,898.3 | 1,925 | 1,874.9 | 173,285 |
| July 21, 2025 | 1,865.1 | 1,905.9 | 1,905.9 | 1,909.9 | 1,838 | 247,071 |
| July 18, 2025 | 1,860.1 | 1,880.1 | 1,880.1 | 1,885 | 1,842 | 250,146 |
| July 17, 2025 | 1,833.1 | 1,861.1 | 1,861.1 | 1,869.8 | 1,830.8 | 240,703 |
| July 16, 2025 | 1,845.9 | 1,833.8 | 1,833.8 | 1,856.7 | 1,826.4 | 128,797 |
| July 15, 2025 | 1,828.7 | 1,837.8 | 1,837.8 | 1,855 | 1,820.4 | 159,822 |
| July 14, 2025 | 1,848.8 | 1,824.8 | 1,824.8 | 1,858 | 1,810 | 328,341 |
| July 11, 2025 | 1,890 | 1,858.2 | 1,858.2 | 1,898.6 | 1,830.2 | 515,949 |
| July 10, 2025 | 1,950 | 1,895.8 | 1,895.8 | 1,950 | 1,888.4 | 442,931 |
| July 09, 2025 | 1,957.5 | 1,953.8 | 1,953.8 | 1,985 | 1,949.2 | 314,173 |
| July 08, 2025 | 1,940.1 | 1,953.6 | 1,953.6 | 1,978.7 | 1,905.1 | 369,229 |
| July 07, 2025 | 1,939.1 | 1,938.3 | 1,938.3 | 1,955 | 1,892 | 301,815 |
| July 04, 2025 | 1,940 | 1,932.7 | 1,932.7 | 1,991.1 | 1,920 | 398,067 |
| July 03, 2025 | 1,957.9 | 1,925.4 | 1,925.4 | 1,962 | 1,922 | 241,866 |