29,600.00
-105(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 29,870 | 29,600 | 29,600 | 29,870 | 29,525 | 5,537 |
| October 29, 2025 | 29,790 | 29,705 | 29,705 | 29,905 | 29,610 | 3,975 |
| October 28, 2025 | 29,775 | 29,770 | 29,770 | 30,000 | 29,700 | 4,209 |
| October 27, 2025 | 29,935 | 29,770 | 29,770 | 29,935 | 29,655 | 8,034 |
| October 24, 2025 | 30,230 | 29,930 | 29,930 | 30,230 | 29,805 | 3,339 |
| October 23, 2025 | 30,300 | 30,115 | 30,115 | 30,320 | 29,870 | 5,190 |
| October 21, 2025 | 29,990 | 30,255 | 30,255 | 30,330 | 29,875 | 1,347 |
| October 20, 2025 | 29,970 | 29,930 | 29,930 | 30,250 | 29,600 | 4,663 |
| October 17, 2025 | 29,995 | 29,805 | 29,805 | 29,995 | 29,665 | 2,857 |
| October 16, 2025 | 29,850 | 29,835 | 29,835 | 29,950 | 29,670 | 7,865 |
| October 15, 2025 | 30,095 | 29,830 | 29,830 | 30,195 | 29,700 | 5,191 |
| October 14, 2025 | 30,145 | 30,095 | 30,095 | 30,250 | 29,805 | 5,864 |
| October 13, 2025 | 30,130 | 29,995 | 29,995 | 30,130 | 29,890 | 4,735 |
| October 10, 2025 | 29,735 | 30,130 | 30,130 | 30,285 | 29,575 | 5,453 |
| October 09, 2025 | 29,925 | 29,690 | 29,690 | 30,090 | 29,610 | 4,741 |
| October 08, 2025 | 29,875 | 29,925 | 29,925 | 30,255 | 29,735 | 4,747 |
| October 07, 2025 | 30,045 | 29,825 | 29,825 | 30,190 | 29,740 | 3,936 |
| October 06, 2025 | 30,125 | 30,020 | 30,020 | 30,560 | 29,900 | 5,596 |
| October 03, 2025 | 30,080 | 29,965 | 29,965 | 30,400 | 29,830 | 11,195 |
| October 01, 2025 | 29,500 | 29,890 | 29,890 | 30,080 | 29,400 | 6,603 |
| September 30, 2025 | 29,700 | 29,290 | 29,290 | 29,825 | 29,060 | 9,718 |
| September 29, 2025 | 29,740 | 29,665 | 29,665 | 30,000 | 29,520 | 7,034 |
| September 26, 2025 | 30,195 | 29,740 | 29,740 | 30,280 | 29,150 | 19,046 |
| September 25, 2025 | 30,195 | 30,195 | 30,195 | 30,505 | 30,025 | 10,296 |
| September 24, 2025 | 30,380 | 30,195 | 30,195 | 30,465 | 30,090 | 5,501 |
| September 23, 2025 | 30,340 | 30,225 | 30,225 | 30,440 | 30,100 | 5,182 |
| September 22, 2025 | 30,410 | 30,195 | 30,195 | 30,670 | 30,150 | 14,233 |
| September 19, 2025 | 31,000 | 30,365 | 30,365 | 31,055 | 30,130 | 12,743 |
| September 18, 2025 | 31,095 | 30,890 | 30,890 | 31,355 | 30,840 | 8,509 |
| September 17, 2025 | 31,160 | 30,970 | 30,970 | 31,220 | 30,815 | 12,984 |
| September 16, 2025 | 31,280 | 30,930 | 30,930 | 31,280 | 30,710 | 9,676 |
| September 15, 2025 | 30,900 | 30,910 | 30,910 | 31,400 | 30,810 | 5,878 |
| September 12, 2025 | 31,100 | 30,980 | 30,980 | 31,230 | 30,815 | 6,534 |
| September 11, 2025 | 31,385 | 30,975 | 30,975 | 31,495 | 30,875 | 13,521 |
| September 10, 2025 | 30,825 | 31,255 | 31,255 | 31,400 | 30,555 | 20,209 |
| September 09, 2025 | 31,000 | 30,630 | 30,630 | 31,170 | 30,540 | 6,471 |
| September 08, 2025 | 31,415 | 30,965 | 30,965 | 31,645 | 30,900 | 10,998 |
| September 05, 2025 | 32,385 | 31,150 | 31,150 | 32,385 | 31,030 | 19,273 |
| September 04, 2025 | 32,565 | 32,175 | 32,175 | 32,755 | 32,000 | 4,031 |
| September 03, 2025 | 32,495 | 32,575 | 32,575 | 32,775 | 32,155 | 5,036 |
| September 02, 2025 | 32,300 | 32,495 | 32,495 | 32,700 | 32,025 | 6,945 |
| September 01, 2025 | 31,650 | 32,130 | 32,130 | 32,315 | 31,500 | 6,106 |
| August 29, 2025 | 31,660 | 31,480 | 31,480 | 31,945 | 31,315 | 4,572 |
| August 28, 2025 | 32,000 | 31,475 | 31,475 | 32,025 | 31,355 | 8,264 |
| August 26, 2025 | 31,615 | 31,885 | 31,885 | 32,050 | 31,175 | 10,802 |
| August 25, 2025 | 32,145 | 31,520 | 31,520 | 32,145 | 31,470 | 6,091 |
| August 22, 2025 | 32,745 | 31,875 | 31,875 | 32,775 | 31,750 | 6,997 |
| August 21, 2025 | 32,895 | 32,635 | 32,635 | 32,900 | 32,525 | 3,647 |
| August 20, 2025 | 33,185 | 32,595 | 32,595 | 33,185 | 32,405 | 9,480 |
| August 19, 2025 | 32,840 | 33,065 | 33,065 | 33,145 | 32,605 | 4,814 |
| August 18, 2025 | 33,495 | 32,590 | 32,590 | 33,495 | 32,530 | 7,258 |
| August 14, 2025 | 33,215 | 33,265 | 33,265 | 33,480 | 32,615 | 6,346 |
| August 13, 2025 | 32,745 | 32,940 | 32,940 | 34,060 | 32,320 | 18,236 |
| August 12, 2025 | 33,270 | 32,560 | 32,560 | 33,800 | 31,910 | 12,077 |
| August 11, 2025 | 32,870 | 32,980 | 32,980 | 33,070 | 32,645 | 3,041 |
| August 08, 2025 | 32,720 | 32,845 | 32,845 | 32,990 | 32,600 | 3,019 |
| August 07, 2025 | 32,250 | 32,720 | 32,720 | 32,900 | 32,250 | 4,237 |
| August 06, 2025 | 33,320 | 32,605 | 32,605 | 33,500 | 32,415 | 8,725 |
| August 05, 2025 | 33,855 | 33,255 | 33,255 | 34,100 | 33,200 | 7,996 |
| August 04, 2025 | 33,595 | 33,995 | 33,995 | 34,220 | 33,235 | 5,526 |