3,203.50
-44.3(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 3,053.3 | 3,247.8 | 3,247.8 | 3,265 | 3,053.3 | 216,421 |
| September 30, 2025 | 3,052.3 | 3,053.3 | 3,053.3 | 3,095.8 | 3,045 | 573,818 |
| September 29, 2025 | 3,069.9 | 3,062.8 | 3,062.8 | 3,122 | 3,055 | 288,042 |
| September 26, 2025 | 3,099 | 3,069.9 | 3,069.9 | 3,111.3 | 3,056.9 | 252,735 |
| September 25, 2025 | 3,082 | 3,099 | 3,099 | 3,115 | 3,060.4 | 124,504 |
| September 24, 2025 | 3,049.9 | 3,070.2 | 3,070.2 | 3,097 | 3,041.9 | 20,959 |
| September 23, 2025 | 3,051 | 3,055.7 | 3,055.7 | 3,066.2 | 3,034 | 130,583 |
| September 22, 2025 | 3,086 | 3,049.8 | 3,049.8 | 3,100.1 | 3,044.8 | 67,086 |
| September 19, 2025 | 3,136.6 | 3,074.9 | 3,074.9 | 3,139.9 | 3,055.1 | 101,114 |
| September 18, 2025 | 3,117.2 | 3,136.6 | 3,136.6 | 3,160 | 3,104.3 | 41,360 |
| September 17, 2025 | 3,114 | 3,123.9 | 3,123.9 | 3,140.5 | 3,099 | 46,634 |
| September 16, 2025 | 3,118 | 3,100.3 | 3,100.3 | 3,135 | 3,091.2 | 33,050 |
| September 15, 2025 | 3,087.9 | 3,109 | 3,109 | 3,120 | 3,071.9 | 49,874 |
| September 12, 2025 | 3,038 | 3,087.9 | 3,087.9 | 3,111.6 | 3,002 | 90,818 |
| September 11, 2025 | 3,075 | 3,035.1 | 3,035.1 | 3,079.5 | 3,026.1 | 28,906 |
| September 10, 2025 | 3,033.3 | 3,062.2 | 3,062.2 | 3,091.9 | 3,033.3 | 65,941 |
| September 09, 2025 | 3,032.9 | 3,033.3 | 3,033.3 | 3,052.4 | 3,019 | 102,447 |
| September 08, 2025 | 3,041 | 3,022.3 | 3,022.3 | 3,057.9 | 3,018 | 22,180 |
| September 05, 2025 | 3,075 | 3,052.4 | 3,052.4 | 3,081.7 | 3,042.2 | 22,175 |
| September 04, 2025 | 3,075 | 3,071.4 | 3,071.4 | 3,098.9 | 3,062.1 | 29,316 |
| September 03, 2025 | 3,139.6 | 3,075.3 | 3,075.3 | 3,139.6 | 3,060 | 89,545 |
| September 02, 2025 | 3,120 | 3,113.9 | 3,113.9 | 3,140 | 3,061 | 45,345 |
| September 01, 2025 | 3,100 | 3,090.6 | 3,090.6 | 3,100 | 3,046.5 | 71,181 |
| August 29, 2025 | 3,017.4 | 3,056.3 | 3,056.3 | 3,069.8 | 3,010.9 | 162,364 |
| August 28, 2025 | 3,041.4 | 3,017.4 | 3,017.4 | 3,054.1 | 3,001.1 | 85,088 |
| August 26, 2025 | 3,103 | 3,039.7 | 3,039.7 | 3,110.7 | 3,035 | 50,492 |
| August 25, 2025 | 3,100 | 3,090.1 | 3,090.1 | 3,121.9 | 3,085 | 54,879 |
| August 22, 2025 | 3,106.1 | 3,107.7 | 3,107.7 | 3,130.9 | 3,069 | 27,002 |
| August 21, 2025 | 3,113 | 3,115.6 | 3,115.6 | 3,127.7 | 3,102 | 28,687 |
| August 20, 2025 | 3,135.5 | 3,096.5 | 3,096.5 | 3,147.9 | 3,085.5 | 37,829 |
| August 19, 2025 | 3,119.2 | 3,127.4 | 3,127.4 | 3,139.3 | 3,078 | 61,341 |
| August 18, 2025 | 3,145 | 3,119.2 | 3,119.2 | 3,149.5 | 3,085 | 57,753 |
| August 14, 2025 | 3,147.9 | 3,118.6 | 3,118.6 | 3,147.9 | 3,048 | 88,840 |
| August 13, 2025 | 3,100.1 | 3,132.5 | 3,132.5 | 3,274.9 | 3,090.9 | 136,280 |
| August 12, 2025 | 3,120.2 | 3,100.9 | 3,100.9 | 3,145.6 | 3,080 | 40,669 |
| August 11, 2025 | 3,088 | 3,112.7 | 3,112.7 | 3,149.9 | 3,060 | 155,874 |
| August 08, 2025 | 3,150 | 3,088.6 | 3,088.6 | 3,163 | 3,070 | 48,432 |
| August 07, 2025 | 3,198 | 3,150 | 3,150 | 3,198 | 3,130.4 | 36,278 |
| August 06, 2025 | 3,146 | 3,190.5 | 3,190.5 | 3,213.7 | 3,134.1 | 39,084 |
| August 05, 2025 | 3,090 | 3,142 | 3,142 | 3,153.9 | 3,066 | 48,085 |
| August 04, 2025 | 3,091 | 3,069.3 | 3,069.3 | 3,107.9 | 3,025 | 97,545 |
| August 01, 2025 | 3,133 | 3,094.8 | 3,094.8 | 3,145.5 | 3,090 | 28,970 |
| July 31, 2025 | 3,181.1 | 3,132.6 | 3,132.6 | 3,194 | 3,125 | 45,436 |
| July 30, 2025 | 3,183.2 | 3,195.3 | 3,195.3 | 3,222 | 3,171.7 | 21,757 |
| July 29, 2025 | 3,210 | 3,183.2 | 3,183.2 | 3,234.7 | 3,162 | 23,710 |
| July 28, 2025 | 3,250 | 3,221.3 | 3,221.3 | 3,289 | 3,212 | 18,290 |
| July 25, 2025 | 3,336.5 | 3,258.9 | 3,258.9 | 3,343.5 | 3,224 | 119,186 |
| July 24, 2025 | 3,354.5 | 3,323.6 | 3,323.6 | 3,383.3 | 3,316 | 17,844 |
| July 23, 2025 | 3,338 | 3,354.5 | 3,354.5 | 3,368 | 3,311.9 | 17,034 |
| July 22, 2025 | 3,379.2 | 3,337.8 | 3,337.8 | 3,379.2 | 3,319.9 | 10,611 |
| July 21, 2025 | 3,368 | 3,345.7 | 3,345.7 | 3,375.9 | 3,338 | 17,578 |
| July 18, 2025 | 3,459.8 | 3,368 | 3,368 | 3,459.8 | 3,365 | 21,895 |
| July 17, 2025 | 3,386.8 | 3,447.5 | 3,447.5 | 3,465 | 3,377.5 | 57,640 |
| July 16, 2025 | 3,380 | 3,386 | 3,386 | 3,433.4 | 3,364.5 | 19,455 |
| July 15, 2025 | 3,399.8 | 3,398.2 | 3,398.2 | 3,472 | 3,372.8 | 69,410 |
| July 14, 2025 | 3,359.7 | 3,349.6 | 3,349.6 | 3,425 | 3,330.9 | 14,149 |
| July 11, 2025 | 3,405 | 3,359.7 | 3,359.7 | 3,454.4 | 3,352 | 24,024 |
| July 10, 2025 | 3,450 | 3,430.4 | 3,430.4 | 3,469.8 | 3,405.2 | 18,749 |
| July 09, 2025 | 3,461 | 3,459.1 | 3,459.1 | 3,529.4 | 3,425.1 | 69,342 |
| July 08, 2025 | 3,379 | 3,444.8 | 3,444.8 | 3,499.9 | 3,355.6 | 175,621 |