5,173.40
-27.3(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,200.9 | 5,173.4 | 5,173.4 | 5,210 | 5,121 | 348,241 |
| September 25, 2025 | 5,237 | 5,200.7 | 5,200.7 | 5,265 | 5,184 | 308,504 |
| September 24, 2025 | 5,298 | 5,237.3 | 5,237.3 | 5,349.8 | 5,223.6 | 137,876 |
| September 23, 2025 | 5,360.2 | 5,298.7 | 5,298.7 | 5,375.4 | 5,285 | 167,338 |
| September 22, 2025 | 5,430 | 5,362.8 | 5,362.8 | 5,455.3 | 5,341 | 155,911 |
| September 19, 2025 | 5,458.8 | 5,436.9 | 5,436.9 | 5,464.7 | 5,418 | 272,035 |
| September 18, 2025 | 5,410.1 | 5,436 | 5,436 | 5,471.3 | 5,396 | 293,544 |
| September 17, 2025 | 5,375.6 | 5,385.8 | 5,385.8 | 5,415.8 | 5,331.7 | 196,333 |
| September 16, 2025 | 5,370 | 5,349 | 5,349 | 5,376.9 | 5,316.6 | 154,463 |
| September 15, 2025 | 5,248.6 | 5,338.8 | 5,338.8 | 5,383.3 | 5,241.2 | 435,154 |
| September 12, 2025 | 5,224 | 5,248.6 | 5,248.6 | 5,265 | 5,201 | 196,388 |
| September 11, 2025 | 5,181.7 | 5,218.1 | 5,218.1 | 5,237 | 5,157.1 | 178,386 |
| September 10, 2025 | 5,129.8 | 5,161.9 | 5,161.9 | 5,195 | 5,121 | 184,153 |
| September 09, 2025 | 5,111 | 5,131.9 | 5,131.9 | 5,150 | 5,091 | 150,889 |
| September 08, 2025 | 5,140 | 5,108.3 | 5,108.3 | 5,187.3 | 5,097.6 | 101,583 |
| September 05, 2025 | 5,162.8 | 5,117.4 | 5,117.4 | 5,185.2 | 5,070 | 259,216 |
| September 04, 2025 | 5,220 | 5,162.8 | 5,162.8 | 5,221.8 | 5,145 | 350,954 |
| September 03, 2025 | 5,150 | 5,188.4 | 5,188.4 | 5,209.9 | 5,148.2 | 213,167 |
| September 02, 2025 | 5,127.4 | 5,148.2 | 5,148.2 | 5,174.5 | 5,097 | 306,763 |
| September 01, 2025 | 5,042 | 5,127.4 | 5,127.4 | 5,140.5 | 5,017.6 | 242,503 |
| August 29, 2025 | 5,003 | 4,999 | 4,999 | 5,060.5 | 4,939.5 | 251,338 |
| August 28, 2025 | 5,022 | 5,000.5 | 5,000.5 | 5,039.5 | 4,953 | 335,382 |
| August 26, 2025 | 5,100.5 | 5,022 | 5,022 | 5,109.5 | 5,011 | 482,362 |
| August 25, 2025 | 5,100 | 5,100.5 | 5,100.5 | 5,113.5 | 5,045 | 246,352 |
| August 22, 2025 | 5,170 | 5,063 | 5,063 | 5,170 | 5,051 | 219,885 |
| August 21, 2025 | 5,150 | 5,141.5 | 5,141.5 | 5,195 | 5,112 | 377,717 |
| August 20, 2025 | 5,084 | 5,121.5 | 5,121.5 | 5,140.5 | 5,070 | 312,050 |
| August 19, 2025 | 5,038 | 5,068 | 5,068 | 5,082 | 5,007.5 | 204,663 |
| August 18, 2025 | 5,090 | 5,037.5 | 5,037.5 | 5,090 | 5,003.5 | 307,063 |
| August 14, 2025 | 5,100 | 5,030 | 5,030 | 5,105.5 | 5,023.5 | 237,715 |
| August 13, 2025 | 5,097.5 | 5,087 | 5,087 | 5,102 | 5,038.5 | 231,709 |
| August 12, 2025 | 5,079.5 | 5,071.5 | 5,071.5 | 5,089.5 | 5,017 | 273,262 |
| August 11, 2025 | 5,057 | 5,047 | 5,047 | 5,122.5 | 5,002.5 | 429,040 |
| August 08, 2025 | 5,143.5 | 5,022 | 5,022 | 5,143.5 | 5,005.5 | 348,725 |
| August 07, 2025 | 5,092.5 | 5,118.5 | 5,118.5 | 5,140 | 5,017 | 355,953 |
| August 06, 2025 | 5,124 | 5,097 | 5,097 | 5,124 | 5,024.5 | 385,429 |
| August 05, 2025 | 5,070 | 5,060 | 5,060 | 5,091 | 5,019.5 | 548,507 |
| August 04, 2025 | 5,310 | 5,092.5 | 5,092.5 | 5,364 | 5,014.5 | 1.96M |
| August 01, 2025 | 5,539 | 5,387.5 | 5,387.5 | 5,539 | 5,360.5 | 381,981 |
| July 31, 2025 | 5,510 | 5,510 | 5,510 | 5,574.5 | 5,489.5 | 255,793 |
| July 30, 2025 | 5,610 | 5,554 | 5,554 | 5,610 | 5,470 | 331,817 |
| July 29, 2025 | 5,545 | 5,579 | 5,579 | 5,592 | 5,478 | 209,954 |
| July 28, 2025 | 5,640 | 5,545.5 | 5,545.5 | 5,644 | 5,525 | 265,335 |
| July 25, 2025 | 5,699 | 5,650 | 5,650 | 5,710 | 5,610.5 | 324,610 |
| July 24, 2025 | 5,711 | 5,699 | 5,699 | 5,734.5 | 5,655 | 116,289 |
| July 23, 2025 | 5,771.5 | 5,705.5 | 5,705.5 | 5,788 | 5,675 | 186,853 |
| July 22, 2025 | 5,850.5 | 5,755 | 5,755 | 5,872 | 5,731 | 346,360 |
| July 21, 2025 | 5,666 | 5,836 | 5,836 | 5,845.5 | 5,635.5 | 428,913 |
| July 18, 2025 | 5,684 | 5,646.5 | 5,646.5 | 5,727.5 | 5,630.5 | 425,484 |
| July 17, 2025 | 5,568 | 5,637.5 | 5,637.5 | 5,664 | 5,468 | 1.07M |
| July 16, 2025 | 5,608 | 5,551 | 5,551 | 5,618 | 5,502.5 | 590,053 |
| July 15, 2025 | 5,679.5 | 5,608 | 5,608 | 5,725 | 5,590.5 | 454,138 |
| July 14, 2025 | 5,756.5 | 5,647.5 | 5,647.5 | 5,782.5 | 5,577 | 456,649 |
| July 11, 2025 | 5,880 | 5,756.5 | 5,756.5 | 5,897 | 5,718 | 280,796 |
| July 10, 2025 | 5,898 | 5,893.5 | 5,893.5 | 5,929 | 5,826.5 | 189,571 |
| July 09, 2025 | 5,840.5 | 5,898 | 5,898 | 5,940 | 5,821 | 204,872 |
| July 08, 2025 | 5,848 | 5,840 | 5,840 | 5,885 | 5,822 | 242,937 |
| July 07, 2025 | 5,862 | 5,844 | 5,844 | 5,862 | 5,802 | 89,857 |
| July 04, 2025 | 5,892 | 5,862 | 5,862 | 5,901.5 | 5,841 | 153,889 |
| July 03, 2025 | 5,930 | 5,871.5 | 5,871.5 | 5,938.5 | 5,862.5 | 193,223 |