Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1,300.90 | -3.71% | INR 1,350.00 | INR 1,350.00 | INR 1,286.00 | 226.22K |
| 2026-09-30 | INR 1,351.00 | +3.22% | INR 1,305.10 | INR 1,387.40 | INR 1,305.10 | 520.15K |
| 2026-09-29 | INR 1,308.90 | -3.08% | INR 1,349.00 | INR 1,349.20 | INR 1,296.00 | 171.55K |
| 2026-09-28 | INR 1,350.50 | -0.98% | INR 1,367.00 | INR 1,367.00 | INR 1,336.00 | 106.98K |
| 2026-09-25 | INR 1,363.80 | +0.18% | INR 1,361.00 | INR 1,397.80 | INR 1,341.50 | 394.99K |
| 2026-09-24 | INR 1,361.40 | -1.79% | INR 1,385.00 | INR 1,393.80 | INR 1,351.90 | 150.00K |
| 2026-09-23 | INR 1,386.20 | +3.42% | INR 1,349.90 | INR 1,389.00 | INR 1,349.80 | 330.05K |
| 2026-09-22 | INR 1,340.40 | -1.87% | INR 1,365.90 | INR 1,386.70 | INR 1,337.50 | 165.92K |
| 2026-09-21 | INR 1,365.90 | +1.69% | INR 1,347.10 | INR 1,383.10 | INR 1,338.60 | 202.46K |
| 2026-09-18 | INR 1,343.20 | +1.40% | INR 1,324.10 | INR 1,350.00 | INR 1,313.20 | 209.55K |
| 2026-09-17 | INR 1,324.60 | +0.73% | INR 1,312.00 | INR 1,343.80 | INR 1,311.80 | 146.12K |
| 2026-09-16 | INR 1,315.00 | +2.35% | INR 1,297.90 | INR 1,318.80 | INR 1,269.10 | 173.76K |
| 2026-09-15 | INR 1,284.80 | -2.70% | INR 1,321.80 | INR 1,353.00 | INR 1,277.90 | 232.64K |
| 2026-09-14 | INR 1,320.40 | 0.00% | INR 1,320.40 | INR 1,320.40 | INR 1,320.40 | 0 |
| 2026-09-11 | INR 1,320.40 | -1.14% | INR 1,335.60 | INR 1,341.30 | INR 1,316.00 | 147.82K |
| 2026-09-10 | INR 1,335.60 | -1.64% | INR 1,357.80 | INR 1,364.80 | INR 1,330.00 | 150.64K |
| 2026-09-09 | INR 1,357.80 | +0.88% | INR 1,346.00 | INR 1,363.80 | INR 1,333.60 | 233.90K |
| 2026-09-08 | INR 1,345.90 | +0.13% | INR 1,349.90 | INR 1,366.70 | INR 1,341.00 | 238.04K |
| 2026-09-07 | INR 1,344.20 | -1.31% | INR 1,362.00 | INR 1,368.90 | INR 1,337.20 | 194.99K |
| 2026-09-04 | INR 1,362.10 | +0.46% | INR 1,362.70 | INR 1,395.00 | INR 1,353.30 | 229.11K |
| 2026-09-03 | INR 1,355.90 | -4.29% | INR 1,385.00 | INR 1,411.00 | INR 1,351.10 | 816.33K |
| 2026-09-02 | INR 1,416.70 | -0.76% | INR 1,427.50 | INR 1,433.20 | INR 1,404.70 | 130.76K |
| 2026-09-01 | INR 1,427.50 | +1.46% | INR 1,407.10 | INR 1,435.90 | INR 1,399.80 | 143.17K |
| 2026-08-31 | INR 1,407.00 | -2.04% | INR 1,425.30 | INR 1,429.20 | INR 1,388.00 | 664.99K |
| 2026-08-28 | INR 1,436.30 | -1.31% | INR 1,464.90 | INR 1,464.90 | INR 1,430.00 | 117.37K |
| 2026-08-27 | INR 1,455.30 | -1.62% | INR 1,484.50 | INR 1,484.60 | INR 1,450.00 | 111.20K |
| 2026-08-26 | INR 1,479.30 | +1.32% | INR 1,473.30 | INR 1,486.90 | INR 1,463.70 | 190.45K |
| 2026-08-25 | INR 1,460.00 | -1.09% | INR 1,470.20 | INR 1,508.00 | INR 1,445.40 | 475.34K |
| 2026-08-24 | INR 1,476.10 | +1.86% | INR 1,450.00 | INR 1,503.20 | INR 1,450.00 | 241.20K |
| 2026-08-21 | INR 1,449.20 | -1.02% | INR 1,464.20 | INR 1,465.00 | INR 1,437.00 | 252.03K |
| 2026-08-20 | INR 1,464.20 | -0.81% | INR 1,487.90 | INR 1,487.90 | INR 1,454.00 | 121.80K |
| 2026-08-19 | INR 1,476.20 | +0.29% | INR 1,472.10 | INR 1,483.00 | INR 1,453.00 | 138.27K |
| 2026-08-18 | INR 1,472.00 | -2.04% | INR 1,504.80 | INR 1,522.00 | INR 1,466.20 | 150.63K |
| 2026-08-17 | INR 1,502.70 | +0.42% | INR 1,502.00 | INR 1,528.50 | INR 1,489.00 | 231.90K |
| 2026-08-14 | INR 1,496.40 | +2.74% | INR 1,462.00 | INR 1,505.90 | INR 1,456.00 | 547.80K |
| 2026-08-13 | INR 1,456.50 | +0.05% | INR 1,455.70 | INR 1,474.40 | INR 1,444.60 | 206.42K |
| 2026-08-12 | INR 1,455.70 | -2.82% | INR 1,503.00 | INR 1,504.00 | INR 1,450.60 | 332.96K |
| 2026-08-11 | INR 1,498.00 | -2.12% | INR 1,538.00 | INR 1,542.10 | INR 1,490.00 | 207.21K |
| 2026-08-10 | INR 1,530.40 | -0.48% | INR 1,539.70 | INR 1,557.00 | INR 1,523.00 | 126.71K |
| 2026-08-07 | INR 1,537.80 | -1.36% | INR 1,557.40 | INR 1,574.20 | INR 1,530.00 | 197.33K |
| 2026-08-06 | INR 1,559.00 | -2.22% | INR 1,600.10 | INR 1,602.00 | INR 1,545.00 | 320.79K |
| 2026-08-05 | INR 1,594.40 | -0.29% | INR 1,608.50 | INR 1,638.60 | INR 1,585.00 | 359.59K |
| 2026-08-04 | INR 1,599.10 | +1.47% | INR 1,581.00 | INR 1,681.00 | INR 1,578.50 | 2.18M |
| 2026-08-03 | INR 1,576.00 | +1.49% | INR 1,562.00 | INR 1,593.80 | INR 1,536.10 | 297.79K |
| 2026-07-31 | INR 1,552.80 | +1.33% | INR 1,533.10 | INR 1,608.80 | INR 1,511.20 | 1.14M |
| 2026-07-30 | INR 1,532.40 | -5.77% | INR 1,625.00 | INR 1,659.70 | INR 1,516.30 | 2.06M |
| 2026-07-29 | INR 1,626.30 | -1.28% | INR 1,659.00 | INR 1,668.00 | INR 1,613.60 | 370.34K |
| 2026-07-28 | INR 1,647.40 | +0.79% | INR 1,634.50 | INR 1,653.80 | INR 1,615.10 | 265.33K |
| 2026-07-27 | INR 1,634.50 | +3.90% | INR 1,578.20 | INR 1,641.90 | INR 1,557.10 | 326.56K |
| 2026-07-24 | INR 1,573.20 | -0.45% | INR 1,578.00 | INR 1,589.50 | INR 1,559.20 | 119.92K |
| 2026-07-23 | INR 1,580.30 | -1.16% | INR 1,600.00 | INR 1,615.00 | INR 1,575.10 | 131.97K |
| 2026-07-22 | INR 1,598.90 | -0.49% | INR 1,600.00 | INR 1,628.20 | INR 1,593.70 | 145.31K |
| 2026-07-21 | INR 1,606.70 | +0.10% | INR 1,611.70 | INR 1,633.80 | INR 1,601.00 | 148.09K |
| 2026-07-20 | INR 1,605.10 | +0.70% | INR 1,598.00 | INR 1,619.00 | INR 1,576.50 | 146.85K |
| 2026-07-17 | INR 1,594.00 | -0.44% | INR 1,609.00 | INR 1,610.00 | INR 1,575.00 | 203.94K |
| 2026-07-16 | INR 1,601.10 | +3.38% | INR 1,550.00 | INR 1,642.00 | INR 1,546.50 | 1.26M |
| 2026-07-15 | INR 1,548.80 | +0.44% | INR 1,550.00 | INR 1,583.70 | INR 1,531.10 | 297.23K |
| 2026-07-14 | INR 1,542.00 | +1.89% | INR 1,510.90 | INR 1,572.60 | INR 1,500.20 | 354.68K |
| 2026-07-13 | INR 1,513.40 | -0.84% | INR 1,498.60 | INR 1,531.70 | INR 1,475.70 | 219.39K |
| 2026-07-10 | INR 1,526.20 | -1.29% | INR 1,558.00 | INR 1,573.40 | INR 1,522.20 | 150.17K |
| 2026-07-09 | INR 1,546.20 | +1.66% | INR 1,538.00 | INR 1,561.50 | INR 1,523.00 | 153.34K |
| 2026-07-08 | INR 1,521.00 | -3.50% | INR 1,575.00 | INR 1,575.10 | INR 1,510.00 | 216.86K |
| 2026-07-07 | INR 1,576.20 | -1.81% | INR 1,601.00 | INR 1,634.90 | INR 1,570.00 | 200.12K |
| 2026-07-06 | INR 1,605.20 | -2.67% | INR 1,650.00 | INR 1,655.00 | INR 1,591.20 | 351.19K |
| 2026-07-03 | INR 1,649.30 | -0.90% | INR 1,677.10 | INR 1,680.00 | INR 1,636.00 | 277.61K |
| 2026-07-02 | INR 1,664.30 | +3.72% | INR 1,612.50 | INR 1,677.60 | INR 1,601.60 | 340.17K |
| 2026-07-01 | INR 1,604.60 | +2.98% | INR 1,560.00 | INR 1,610.00 | INR 1,560.00 | 234.47K |
| 2026-06-30 | INR 1,558.10 | +0.88% | INR 1,555.00 | INR 1,572.90 | INR 1,552.50 | 80.39K |
| 2026-06-29 | INR 1,544.50 | -1.40% | INR 1,566.00 | INR 1,588.90 | INR 1,537.10 | 196.67K |
| 2026-06-26 | INR 1,566.40 | 0.00% | INR 1,566.40 | INR 1,566.40 | INR 1,566.40 | 0 |
| 2026-06-25 | INR 1,566.40 | -2.26% | INR 1,619.00 | INR 1,625.00 | INR 1,557.00 | 224.60K |
| 2026-06-24 | INR 1,602.70 | +1.25% | INR 1,582.90 | INR 1,607.80 | INR 1,578.20 | 160.12K |
| 2026-06-23 | INR 1,582.90 | -1.23% | INR 1,597.00 | INR 1,617.50 | INR 1,577.00 | 259.68K |
| 2026-06-22 | INR 1,602.60 | +2.51% | INR 1,570.00 | INR 1,610.10 | INR 1,558.20 | 416.12K |
| 2026-06-19 | INR 1,563.30 | +2.46% | INR 1,532.90 | INR 1,570.00 | INR 1,526.00 | 347.53K |
| 2026-06-18 | INR 1,525.70 | -1.60% | INR 1,548.10 | INR 1,551.30 | INR 1,512.10 | 220.88K |
| 2026-06-17 | INR 1,550.50 | +1.01% | INR 1,541.00 | INR 1,559.90 | INR 1,535.00 | 217.39K |
| 2026-06-16 | INR 1,535.00 | +1.77% | INR 1,515.80 | INR 1,557.80 | INR 1,515.00 | 413.70K |
| 2026-06-15 | INR 1,508.30 | -2.98% | INR 1,585.00 | INR 1,592.90 | INR 1,503.00 | 640.56K |
| 2026-06-12 | INR 1,554.60 | +3.53% | INR 1,524.00 | INR 1,584.00 | INR 1,511.10 | 740.48K |
| 2026-06-11 | INR 1,501.60 | +0.45% | INR 1,494.90 | INR 1,539.90 | INR 1,468.00 | 394.87K |
| 2026-06-10 | INR 1,494.90 | -1.56% | INR 1,531.90 | INR 1,556.20 | INR 1,475.00 | 629.48K |
| 2026-06-09 | INR 1,518.60 | +4.62% | INR 1,455.00 | INR 1,525.00 | INR 1,452.20 | 584.14K |
| 2026-06-08 | INR 1,451.60 | +1.81% | INR 1,402.00 | INR 1,476.00 | INR 1,398.60 | 678.05K |
| 2026-06-05 | INR 1,425.80 | +0.37% | INR 1,427.40 | INR 1,439.90 | INR 1,419.80 | 112.06K |
| 2026-06-04 | INR 1,420.60 | +0.97% | INR 1,406.90 | INR 1,450.00 | INR 1,399.90 | 250.19K |
| 2026-06-03 | INR 1,406.90 | +0.09% | INR 1,410.00 | INR 1,425.00 | INR 1,376.30 | 202.11K |
| 2026-06-02 | INR 1,405.70 | -0.35% | INR 1,410.60 | INR 1,420.90 | INR 1,395.00 | 175.14K |
| 2026-06-01 | INR 1,410.60 | +0.04% | INR 1,425.40 | INR 1,474.60 | INR 1,400.50 | 393.40K |
| 2026-05-29 | INR 1,410.10 | -2.64% | INR 1,344.20 | INR 1,458.80 | INR 1,344.20 | 828.72K |