29,150.00
+230(+0.80%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 28,995 | 29,150 | 29,150 | 29,265 | 28,805 | 2,975 |
September 25, 2025 | 29,520 | 28,920 | 28,920 | 29,545 | 28,790 | 5,293 |
September 24, 2025 | 29,950 | 29,375 | 29,375 | 29,985 | 29,280 | 6,646 |
September 23, 2025 | 30,000 | 29,835 | 29,835 | 30,085 | 29,780 | 3,373 |
September 22, 2025 | 29,830 | 29,975 | 29,975 | 30,135 | 29,725 | 2,008 |
September 19, 2025 | 30,500 | 29,915 | 29,915 | 30,520 | 29,745 | 5,622 |
September 18, 2025 | 30,575 | 30,375 | 30,375 | 30,575 | 30,200 | 3,958 |
September 17, 2025 | 30,600 | 30,255 | 30,255 | 30,760 | 30,155 | 4,368 |
September 16, 2025 | 30,865 | 30,585 | 30,585 | 30,865 | 30,410 | 3,191 |
September 15, 2025 | 30,965 | 30,575 | 30,575 | 31,035 | 30,500 | 2,503 |
September 12, 2025 | 30,875 | 30,715 | 30,715 | 31,070 | 30,630 | 2,204 |
September 11, 2025 | 30,870 | 30,970 | 30,970 | 31,135 | 30,565 | 5,513 |
September 10, 2025 | 31,090 | 30,565 | 30,565 | 31,115 | 30,400 | 4,067 |
September 09, 2025 | 30,840 | 30,830 | 30,830 | 31,590 | 30,705 | 10,275 |
September 08, 2025 | 30,305 | 30,835 | 30,835 | 30,960 | 30,305 | 9,815 |
September 05, 2025 | 30,500 | 30,385 | 30,385 | 30,680 | 30,010 | 3,130 |
September 04, 2025 | 31,205 | 30,455 | 30,455 | 31,410 | 30,260 | 7,942 |
September 03, 2025 | 31,400 | 30,980 | 30,980 | 31,540 | 30,850 | 3,207 |
September 02, 2025 | 31,315 | 31,090 | 31,090 | 31,590 | 30,930 | 3,206 |
September 01, 2025 | 30,510 | 31,295 | 31,295 | 31,400 | 30,510 | 3,358 |
August 29, 2025 | 30,400 | 30,760 | 30,760 | 30,950 | 30,245 | 4,061 |
August 28, 2025 | 30,600 | 30,475 | 30,475 | 30,865 | 30,100 | 4,436 |
August 26, 2025 | 30,310 | 30,415 | 30,415 | 30,800 | 30,230 | 4,152 |
August 25, 2025 | 30,550 | 30,520 | 30,520 | 30,900 | 30,215 | 3,636 |
August 22, 2025 | 31,050 | 30,550 | 30,550 | 31,050 | 30,425 | 3,867 |
August 21, 2025 | 31,205 | 30,875 | 30,875 | 31,205 | 30,750 | 3,316 |
August 20, 2025 | 31,170 | 30,905 | 30,905 | 31,560 | 30,830 | 7,302 |
August 19, 2025 | 30,450 | 31,160 | 31,160 | 31,455 | 30,175 | 8,806 |
August 18, 2025 | 30,495 | 30,405 | 30,405 | 30,900 | 30,230 | 10,235 |
August 14, 2025 | 30,600 | 30,350 | 30,350 | 30,685 | 30,150 | 4,228 |
August 13, 2025 | 31,075 | 30,495 | 30,495 | 31,305 | 30,280 | 6,160 |
August 12, 2025 | 31,450 | 31,025 | 31,025 | 31,450 | 30,510 | 6,426 |
August 11, 2025 | 31,855 | 31,305 | 31,305 | 31,855 | 31,150 | 3,440 |
August 08, 2025 | 32,000 | 31,615 | 31,615 | 32,095 | 31,220 | 11,161 |
August 07, 2025 | 30,555 | 32,000 | 32,000 | 32,195 | 30,015 | 23,886 |
August 06, 2025 | 31,105 | 30,885 | 30,885 | 31,105 | 30,535 | 4,311 |
August 05, 2025 | 30,590 | 30,835 | 30,835 | 30,995 | 30,250 | 5,770 |
August 04, 2025 | 30,800 | 30,560 | 30,560 | 30,900 | 30,350 | 11,132 |
August 01, 2025 | 30,985 | 30,905 | 30,905 | 31,900 | 30,520 | 20,155 |
July 31, 2025 | 30,850 | 30,755 | 30,755 | 31,150 | 30,375 | 5,097 |
July 30, 2025 | 31,000 | 30,955 | 30,955 | 31,495 | 30,825 | 13,836 |
July 29, 2025 | 31,050 | 30,915 | 30,915 | 31,140 | 30,500 | 4,674 |
July 28, 2025 | 31,230 | 30,950 | 30,950 | 31,800 | 30,705 | 6,406 |
July 25, 2025 | 31,215 | 31,230 | 31,230 | 31,500 | 30,610 | 8,420 |
July 24, 2025 | 31,670 | 31,680 | 31,145 | 32,090 | 31,310 | 14,336 |
July 23, 2025 | 31,250 | 31,525 | 30,992.62 | 31,695 | 30,905 | 13,387 |
July 22, 2025 | 30,215 | 31,230 | 30,702.6 | 31,950 | 30,215 | 22,307 |
July 21, 2025 | 29,895 | 30,210 | 29,699.82 | 30,335 | 29,660 | 6,562 |
July 18, 2025 | 30,100 | 29,900 | 29,395.06 | 30,135 | 29,715 | 3,384 |
July 17, 2025 | 30,180 | 30,000 | 29,493.37 | 30,260 | 29,870 | 3,549 |
July 16, 2025 | 29,850 | 30,060 | 30,060 | 30,200 | 28,925 | 7,832 |
July 15, 2025 | 29,725 | 29,760 | 29,760 | 30,195 | 29,705 | 3,238 |
July 14, 2025 | 29,615 | 29,690 | 29,690 | 29,850 | 29,310 | 2,818 |
July 11, 2025 | 29,855 | 29,830 | 29,830 | 29,970 | 29,560 | 2,207 |
July 10, 2025 | 29,550 | 29,740 | 29,740 | 29,850 | 29,425 | 4,017 |
July 09, 2025 | 29,680 | 29,495 | 29,495 | 29,725 | 29,420 | 4,534 |
July 08, 2025 | 29,270 | 29,515 | 29,515 | 29,740 | 29,235 | 6,575 |
July 07, 2025 | 29,055 | 29,255 | 29,255 | 29,495 | 28,950 | 6,007 |
July 04, 2025 | 28,800 | 28,945 | 28,945 | 29,445 | 28,720 | 8,344 |
July 03, 2025 | 28,500 | 28,720 | 28,720 | 28,820 | 28,450 | 4,459 |