3,276.80
-77.8(-2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,408 | 3,354.6 | 3,354.6 | 3,408 | 3,345 | 64,810 |
| September 25, 2025 | 3,410 | 3,397.7 | 3,397.7 | 3,410 | 3,373.3 | 54,623 |
| September 24, 2025 | 3,400.2 | 3,390.1 | 3,390.1 | 3,417 | 3,373 | 62,097 |
| September 23, 2025 | 3,376.3 | 3,392.7 | 3,392.7 | 3,399.8 | 3,376.3 | 11,706 |
| September 22, 2025 | 3,395 | 3,376.3 | 3,376.3 | 3,397.6 | 3,375 | 4,878 |
| September 19, 2025 | 3,380.1 | 3,374.8 | 3,374.8 | 3,398.2 | 3,365.2 | 22,008 |
| September 18, 2025 | 3,365.1 | 3,398.1 | 3,398.1 | 3,409 | 3,365.1 | 14,390 |
| September 17, 2025 | 3,401.8 | 3,379.1 | 3,379.1 | 3,419.9 | 3,370 | 22,114 |
| September 16, 2025 | 3,389.9 | 3,380.5 | 3,380.5 | 3,405.3 | 3,361 | 7,155 |
| September 15, 2025 | 3,379.9 | 3,385.4 | 3,385.4 | 3,399.9 | 3,357 | 20,864 |
| September 12, 2025 | 3,374.8 | 3,366.2 | 3,366.2 | 3,385.4 | 3,351.1 | 13,527 |
| September 11, 2025 | 3,391.2 | 3,363.5 | 3,363.5 | 3,407.6 | 3,356.1 | 30,143 |
| September 10, 2025 | 3,409.1 | 3,391.2 | 3,391.2 | 3,415.9 | 3,385.1 | 5,738 |
| September 09, 2025 | 3,415.9 | 3,395.5 | 3,395.5 | 3,419.8 | 3,384.1 | 4,403 |
| September 08, 2025 | 3,400.6 | 3,417.1 | 3,417.1 | 3,424 | 3,368.8 | 16,762 |
| September 05, 2025 | 3,420.5 | 3,382.8 | 3,382.8 | 3,421 | 3,381 | 9,351 |
| September 04, 2025 | 3,399 | 3,417.2 | 3,417.2 | 3,429 | 3,380.2 | 26,824 |
| September 03, 2025 | 3,439.8 | 3,373.6 | 3,373.6 | 3,439.8 | 3,361 | 25,713 |
| September 02, 2025 | 3,428 | 3,421.8 | 3,421.8 | 3,440 | 3,393.7 | 14,400 |
| September 01, 2025 | 3,415 | 3,407.6 | 3,407.6 | 3,440 | 3,391.6 | 10,345 |
| August 29, 2025 | 3,465.9 | 3,410.6 | 3,410.6 | 3,465.9 | 3,376.1 | 20,838 |
| August 28, 2025 | 3,432.3 | 3,464.2 | 3,464.2 | 3,470 | 3,429.4 | 24,789 |
| August 26, 2025 | 3,412 | 3,425.4 | 3,425.4 | 3,460 | 3,397.6 | 19,879 |
| August 25, 2025 | 3,382.1 | 3,422.4 | 3,422.4 | 3,448 | 3,382.1 | 17,325 |
| August 22, 2025 | 3,398.4 | 3,399.6 | 3,399.6 | 3,410.2 | 3,381 | 8,944 |
| August 21, 2025 | 3,379.9 | 3,398.4 | 3,398.4 | 3,406 | 3,360.1 | 9,844 |
| August 20, 2025 | 3,402.4 | 3,362.6 | 3,362.6 | 3,419.8 | 3,351 | 33,451 |
| August 19, 2025 | 3,448.1 | 3,402.4 | 3,402.4 | 3,448.1 | 3,392 | 18,762 |
| August 18, 2025 | 3,420.1 | 3,448.1 | 3,448.1 | 3,456.9 | 3,405.5 | 21,392 |
| August 14, 2025 | 3,449.8 | 3,421 | 3,421 | 3,452.8 | 3,408 | 40,366 |
| August 13, 2025 | 3,435 | 3,431.3 | 3,431.3 | 3,453.3 | 3,415 | 26,154 |
| August 12, 2025 | 3,441 | 3,425.2 | 3,425.2 | 3,443.8 | 3,383.2 | 32,576 |
| August 11, 2025 | 3,519.7 | 3,452.8 | 3,452.8 | 3,540 | 3,405.4 | 79,907 |
| August 08, 2025 | 3,680 | 3,644.6 | 3,488.6 | 3,680 | 3,591 | 80,812 |
| August 07, 2025 | 3,705.9 | 3,624.9 | 3,469.74 | 3,733.6 | 3,614 | 44,435 |
| August 06, 2025 | 3,719.9 | 3,696 | 3,537.8 | 3,725.9 | 3,666.1 | 63,941 |
| August 05, 2025 | 3,750 | 3,691.5 | 3,691.5 | 3,783 | 3,563.5 | 85,792 |
| August 04, 2025 | 3,635.9 | 3,722 | 3,722 | 3,780 | 3,606.8 | 152,070 |
| August 01, 2025 | 3,793.1 | 3,635.9 | 3,635.9 | 3,798.3 | 3,624.5 | 14,744 |
| July 31, 2025 | 3,790 | 3,771.4 | 3,771.4 | 3,863.6 | 3,750 | 15,484 |
| July 30, 2025 | 3,784.5 | 3,817.8 | 3,817.8 | 3,868 | 3,777.7 | 31,914 |
| July 29, 2025 | 3,760.9 | 3,784.5 | 3,784.5 | 3,810 | 3,741.5 | 21,072 |
| July 28, 2025 | 3,768.8 | 3,760.9 | 3,760.9 | 3,815.4 | 3,680.5 | 27,668 |
| July 25, 2025 | 3,865 | 3,766.8 | 3,766.8 | 3,865 | 3,750.1 | 23,368 |
| July 24, 2025 | 3,781.2 | 3,872.5 | 3,842.5 | 3,915.5 | 3,766.6 | 67,582 |
| July 23, 2025 | 3,820.1 | 3,766.2 | 3,737.02 | 3,892.4 | 3,744.5 | 71,095 |
| July 22, 2025 | 3,715.9 | 3,826.1 | 3,796.46 | 3,864 | 3,675.1 | 132,792 |
| July 21, 2025 | 3,632.6 | 3,690.9 | 3,662.31 | 3,724 | 3,611.4 | 55,139 |
| July 18, 2025 | 3,618 | 3,632.6 | 3,604.46 | 3,648.5 | 3,577.8 | 42,722 |
| July 17, 2025 | 3,515.8 | 3,618.1 | 3,590.07 | 3,645 | 3,505.8 | 65,311 |
| July 16, 2025 | 3,624 | 3,505.8 | 3,478.64 | 3,624 | 3,500 | 107,371 |
| July 15, 2025 | 3,635 | 3,603 | 3,575.09 | 3,650 | 3,573 | 49,342 |
| July 14, 2025 | 3,643 | 3,636.2 | 3,608.03 | 3,655 | 3,606 | 44,670 |
| July 11, 2025 | 3,585 | 3,642.6 | 3,614.38 | 3,663.9 | 3,551.2 | 59,892 |
| July 10, 2025 | 3,648.8 | 3,601.1 | 3,573.2 | 3,648.8 | 3,567.1 | 108,541 |
| July 09, 2025 | 3,685 | 3,648.8 | 3,620.53 | 3,740.3 | 3,578.2 | 2.24M |
| July 08, 2025 | 3,610 | 3,684.6 | 3,684.6 | 3,698 | 3,551.5 | 82,321 |
| July 07, 2025 | 3,431.2 | 3,609 | 3,609 | 3,635 | 3,421 | 109,913 |
| July 04, 2025 | 3,447 | 3,441.5 | 3,441.5 | 3,475.5 | 3,410.2 | 60,507 |
| July 03, 2025 | 3,428 | 3,417 | 3,417 | 3,472.4 | 3,411.2 | 57,676 |