8,214.50
-27(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 8,238 | 8,214.5 | 8,214.5 | 8,295.5 | 8,168 | 113,221 |
| October 01, 2025 | 8,145 | 8,241.5 | 8,241.5 | 8,255 | 8,080 | 144,421 |
| September 30, 2025 | 8,180 | 8,089 | 8,089 | 8,238.5 | 8,021 | 321,114 |
| September 29, 2025 | 8,162.5 | 8,232 | 8,232 | 8,300 | 7,963 | 433,980 |
| September 26, 2025 | 8,375 | 8,162.5 | 8,162.5 | 8,415 | 8,121 | 325,956 |
| September 25, 2025 | 8,410 | 8,438.5 | 8,438.5 | 8,497 | 8,350 | 604,522 |
| September 24, 2025 | 8,265 | 8,410 | 8,410 | 8,420 | 8,230 | 277,445 |
| September 23, 2025 | 8,265 | 8,300.5 | 8,300.5 | 8,345 | 8,222.5 | 243,739 |
| September 22, 2025 | 8,320 | 8,310.5 | 8,310.5 | 8,359.5 | 8,167 | 202,703 |
| September 19, 2025 | 8,250 | 8,286.5 | 8,286.5 | 8,334 | 8,243.5 | 186,673 |
| September 18, 2025 | 8,295 | 8,261 | 8,261 | 8,313 | 8,172.5 | 382,165 |
| September 17, 2025 | 8,300 | 8,287.5 | 8,287.5 | 8,394 | 8,203 | 615,845 |
| September 16, 2025 | 8,106 | 8,298 | 8,298 | 8,324 | 8,081 | 533,066 |
| September 15, 2025 | 7,936 | 8,080 | 8,080 | 8,123 | 7,895 | 366,119 |
| September 12, 2025 | 7,883 | 7,936 | 7,936 | 7,990.5 | 7,883 | 213,583 |
| September 11, 2025 | 7,855 | 7,897.5 | 7,897.5 | 7,973.5 | 7,825.5 | 209,068 |
| September 10, 2025 | 7,800 | 7,869 | 7,869 | 7,882 | 7,741 | 298,723 |
| September 09, 2025 | 7,523 | 7,817 | 7,817 | 7,836 | 7,376.5 | 501,584 |
| September 08, 2025 | 7,850 | 7,473 | 7,473 | 7,850 | 7,433.5 | 642,633 |
| September 05, 2025 | 7,719 | 7,793.5 | 7,793.5 | 7,890 | 7,700.5 | 270,081 |
| September 04, 2025 | 7,782 | 7,698 | 7,698 | 7,898 | 7,681 | 322,111 |
| September 03, 2025 | 7,645 | 7,641.5 | 7,641.5 | 7,723.5 | 7,578 | 144,585 |
| September 02, 2025 | 7,650 | 7,645 | 7,645 | 7,808.5 | 7,593 | 338,252 |
| September 01, 2025 | 7,297 | 7,631 | 7,631 | 7,648 | 7,268 | 613,436 |
| August 29, 2025 | 7,254 | 7,267.5 | 7,267.5 | 7,353 | 7,225 | 258,525 |
| August 28, 2025 | 7,225.5 | 7,254 | 7,254 | 7,368 | 7,170.5 | 364,240 |
| August 26, 2025 | 7,352 | 7,229 | 7,229 | 7,425 | 7,174 | 320,057 |
| August 25, 2025 | 7,335.5 | 7,352.5 | 7,352.5 | 7,388 | 7,261 | 198,486 |
| August 22, 2025 | 7,358.5 | 7,260.5 | 7,260.5 | 7,434 | 7,230.5 | 302,423 |
| August 21, 2025 | 7,420 | 7,332.5 | 7,332.5 | 7,428 | 7,315.5 | 187,256 |
| August 20, 2025 | 7,405 | 7,362 | 7,362 | 7,465 | 7,304 | 267,647 |
| August 19, 2025 | 7,450 | 7,368.5 | 7,368.5 | 7,475 | 7,314 | 281,341 |
| August 18, 2025 | 7,207.5 | 7,438.5 | 7,438.5 | 7,495 | 7,183 | 1.14M |
| August 14, 2025 | 6,975 | 6,895 | 6,895 | 7,040 | 6,872.5 | 220,230 |
| August 13, 2025 | 6,862 | 6,945.5 | 6,945.5 | 7,010 | 6,837.5 | 344,097 |
| August 12, 2025 | 6,947 | 6,843 | 6,843 | 7,012 | 6,818 | 369,764 |
| August 11, 2025 | 7,299 | 6,912.5 | 6,912.5 | 7,299 | 6,801 | 1.13M |
| August 08, 2025 | 7,777 | 7,354.5 | 7,354.5 | 7,786 | 7,278.5 | 332,197 |
| August 07, 2025 | 7,595 | 7,729.5 | 7,729.5 | 7,785 | 7,595 | 185,434 |
| August 06, 2025 | 7,850 | 7,628 | 7,628 | 7,878 | 7,565.5 | 397,729 |
| August 05, 2025 | 8,050 | 7,891.5 | 7,891.5 | 8,054.5 | 7,825.5 | 198,943 |
| August 04, 2025 | 7,913.5 | 7,960 | 7,960 | 8,048.5 | 7,825 | 304,230 |
| August 01, 2025 | 7,965 | 7,871 | 7,871 | 8,173.5 | 7,850 | 466,497 |
| July 31, 2025 | 7,925 | 7,963.5 | 7,963.5 | 7,999.5 | 7,820 | 404,257 |
| July 30, 2025 | 7,811.5 | 8,040.5 | 8,040.5 | 8,115 | 7,737.5 | 895,074 |
| July 29, 2025 | 7,465 | 7,810.5 | 7,810.5 | 8,008.5 | 7,252 | 1.35M |
| July 28, 2025 | 7,273.5 | 7,465.5 | 7,465.5 | 7,492 | 7,273.5 | 243,036 |
| July 25, 2025 | 7,370 | 7,273.5 | 7,273.5 | 7,430 | 7,203 | 189,660 |
| July 24, 2025 | 7,315 | 7,375 | 7,375 | 7,404 | 7,215 | 211,921 |
| July 23, 2025 | 7,405.5 | 7,312.5 | 7,312.5 | 7,429.5 | 7,243 | 185,049 |
| July 22, 2025 | 7,475 | 7,369 | 7,369 | 7,573.5 | 7,355 | 161,144 |
| July 21, 2025 | 7,586 | 7,469.5 | 7,469.5 | 7,597 | 7,392 | 256,236 |
| July 18, 2025 | 7,598 | 7,603.5 | 7,603.5 | 7,699 | 7,536 | 203,485 |
| July 17, 2025 | 7,621 | 7,594 | 7,594 | 7,664 | 7,540 | 178,800 |
| July 16, 2025 | 7,869.5 | 7,600.5 | 7,600.5 | 7,900 | 7,563 | 434,082 |
| July 15, 2025 | 7,663 | 7,840 | 7,840 | 7,911.5 | 7,660 | 553,082 |
| July 14, 2025 | 7,459 | 7,625 | 7,625 | 7,695.5 | 7,459 | 251,465 |
| July 11, 2025 | 7,720 | 7,466.5 | 7,466.5 | 7,842 | 7,380 | 664,725 |
| July 10, 2025 | 7,679.5 | 7,753 | 7,753 | 7,836.5 | 7,640 | 408,182 |
| July 09, 2025 | 7,505 | 7,691.5 | 7,691.5 | 7,719 | 7,450 | 323,835 |