5,433.00
-75(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,480 | 5,433 | 5,433 | 5,492 | 5,362.5 | 181,521 |
| September 25, 2025 | 5,591 | 5,508 | 5,508 | 5,591 | 5,484.5 | 291,472 |
| September 24, 2025 | 5,545.5 | 5,576 | 5,576 | 5,586.5 | 5,531.5 | 156,546 |
| September 23, 2025 | 5,549 | 5,544.5 | 5,544.5 | 5,577.5 | 5,500 | 240,178 |
| September 22, 2025 | 5,559 | 5,495 | 5,495 | 5,559 | 5,467 | 382,467 |
| September 19, 2025 | 5,486 | 5,541.5 | 5,541.5 | 5,575.5 | 5,481 | 383,678 |
| September 18, 2025 | 5,502 | 5,479.5 | 5,479.5 | 5,502 | 5,456 | 160,715 |
| September 17, 2025 | 5,507 | 5,472.5 | 5,472.5 | 5,529 | 5,454.5 | 95,968 |
| September 16, 2025 | 5,525 | 5,503 | 5,503 | 5,545 | 5,468.5 | 70,616 |
| September 15, 2025 | 5,460 | 5,500.5 | 5,500.5 | 5,530.5 | 5,391 | 171,967 |
| September 12, 2025 | 5,393.5 | 5,448 | 5,448 | 5,459.5 | 5,390.5 | 120,661 |
| September 11, 2025 | 5,361.5 | 5,393.5 | 5,393.5 | 5,429 | 5,326.5 | 353,893 |
| September 10, 2025 | 5,359.5 | 5,320.5 | 5,320.5 | 5,400 | 5,298 | 190,902 |
| September 09, 2025 | 5,321 | 5,336 | 5,336 | 5,370 | 5,321 | 92,031 |
| September 08, 2025 | 5,340 | 5,333 | 5,333 | 5,382.5 | 5,300.5 | 39,711 |
| September 05, 2025 | 5,323.5 | 5,333.5 | 5,333.5 | 5,369 | 5,277 | 237,719 |
| September 04, 2025 | 5,380 | 5,301.5 | 5,301.5 | 5,380 | 5,289.5 | 131,783 |
| September 03, 2025 | 5,252 | 5,292 | 5,292 | 5,317 | 5,252 | 72,726 |
| September 02, 2025 | 5,321.5 | 5,246.5 | 5,246.5 | 5,340 | 5,204.5 | 115,625 |
| September 01, 2025 | 5,310 | 5,300.5 | 5,300.5 | 5,348.5 | 5,273 | 56,377 |
| August 29, 2025 | 5,376 | 5,303.5 | 5,303.5 | 5,388 | 5,291 | 115,293 |
| August 28, 2025 | 5,420 | 5,376 | 5,376 | 5,434 | 5,359.5 | 114,906 |
| August 26, 2025 | 5,415.5 | 5,422 | 5,422 | 5,438 | 5,373.5 | 188,824 |
| August 25, 2025 | 5,430 | 5,415.5 | 5,415.5 | 5,474 | 5,397.5 | 142,396 |
| August 22, 2025 | 5,470 | 5,426 | 5,426 | 5,479 | 5,420 | 99,597 |
| August 21, 2025 | 5,393 | 5,422 | 5,422 | 5,474 | 5,362.5 | 137,550 |
| August 20, 2025 | 5,400 | 5,393 | 5,393 | 5,425 | 5,369.5 | 139,958 |
| August 19, 2025 | 5,353 | 5,392 | 5,392 | 5,420 | 5,297.5 | 222,287 |
| August 18, 2025 | 5,347.5 | 5,346 | 5,346 | 5,395.5 | 5,328.5 | 87,604 |
| August 14, 2025 | 5,355 | 5,347.5 | 5,347.5 | 5,423.5 | 5,315 | 278,432 |
| August 13, 2025 | 5,240 | 5,388.5 | 5,388.5 | 5,400 | 5,240 | 899,624 |
| August 12, 2025 | 4,864.5 | 5,149 | 5,149 | 5,207.5 | 4,822 | 951,630 |
| August 11, 2025 | 4,769.5 | 4,844.5 | 4,844.5 | 4,861 | 4,738.5 | 43,221 |
| August 08, 2025 | 4,872 | 4,764 | 4,764 | 4,872.5 | 4,750 | 45,812 |
| August 07, 2025 | 4,860 | 4,872 | 4,864 | 4,927 | 4,792.5 | 75,494 |
| August 06, 2025 | 4,929 | 4,871 | 4,863 | 4,929 | 4,804 | 141,906 |
| August 05, 2025 | 4,892 | 4,921 | 4,912.92 | 4,932 | 4,853 | 29,316 |
| August 04, 2025 | 4,868.5 | 4,902.5 | 4,894.45 | 4,920.5 | 4,825.5 | 49,397 |
| August 01, 2025 | 5,032 | 4,899 | 4,890.96 | 5,036 | 4,840 | 220,552 |
| July 31, 2025 | 5,098 | 5,031.1 | 5,031.1 | 5,098 | 5,014.5 | 118,293 |
| July 30, 2025 | 5,071 | 5,099.6 | 5,099.6 | 5,112 | 5,032 | 69,771 |
| July 29, 2025 | 5,049.9 | 5,070.7 | 5,070.7 | 5,097.5 | 5,036.5 | 80,061 |
| July 28, 2025 | 4,994.9 | 5,047.4 | 5,047.4 | 5,075 | 4,963 | 99,708 |
| July 25, 2025 | 5,025 | 5,011.9 | 5,011.9 | 5,040 | 4,959.1 | 78,170 |
| July 24, 2025 | 4,955 | 4,998.6 | 4,998.6 | 5,031.3 | 4,955 | 112,319 |
| July 23, 2025 | 4,971.8 | 4,975.1 | 4,975.1 | 5,004.9 | 4,960 | 44,660 |
| July 22, 2025 | 4,999.7 | 4,971.8 | 4,971.8 | 5,004.4 | 4,935.7 | 63,023 |
| July 21, 2025 | 4,998.5 | 4,999.7 | 4,999.7 | 5,019.9 | 4,928.5 | 58,691 |
| July 18, 2025 | 5,048 | 4,998.5 | 4,998.5 | 5,048 | 4,969.8 | 99,411 |
| July 17, 2025 | 5,014.5 | 5,018.7 | 5,018.7 | 5,036.2 | 4,995.5 | 78,278 |
| July 16, 2025 | 4,933.2 | 5,002.2 | 5,002.2 | 5,026 | 4,920.3 | 208,308 |
| July 15, 2025 | 4,860 | 4,933.2 | 4,933.2 | 4,944.5 | 4,836.3 | 225,906 |
| July 14, 2025 | 4,796.7 | 4,856.3 | 4,856.3 | 4,877.7 | 4,786.7 | 76,064 |
| July 11, 2025 | 4,779.9 | 4,806.7 | 4,806.7 | 4,846.3 | 4,731.6 | 183,075 |
| July 10, 2025 | 4,805 | 4,732.8 | 4,732.8 | 4,817.4 | 4,716.2 | 255,925 |
| July 09, 2025 | 4,790 | 4,805.4 | 4,805.4 | 4,838.9 | 4,788 | 69,073 |
| July 08, 2025 | 4,878 | 4,800.9 | 4,800.9 | 4,885.5 | 4,770.2 | 89,141 |
| July 07, 2025 | 4,895 | 4,877.3 | 4,877.3 | 4,905.8 | 4,843 | 86,304 |
| July 04, 2025 | 4,845 | 4,886.3 | 4,886.3 | 4,898.9 | 4,824.3 | 94,037 |
| July 03, 2025 | 4,890 | 4,822 | 4,822 | 4,892.1 | 4,813.6 | 191,430 |