2,820.00
-46.7(-1.63%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 2,855.5 | 2,811.8 | 2,811.8 | 2,855.5 | 2,760 | 325,270 |
September 26, 2025 | 2,874.6 | 2,866.7 | 2,866.7 | 2,924 | 2,834.1 | 95,063 |
September 25, 2025 | 2,882.8 | 2,874.4 | 2,874.4 | 2,893.9 | 2,838.1 | 69,926 |
September 24, 2025 | 2,977.5 | 2,882.4 | 2,882.4 | 2,977.5 | 2,850.1 | 103,874 |
September 23, 2025 | 3,046 | 2,973 | 2,973 | 3,046 | 2,951.5 | 78,167 |
September 22, 2025 | 3,042 | 3,033 | 3,033 | 3,090 | 3,020.1 | 69,150 |
September 19, 2025 | 3,065 | 3,042 | 3,042 | 3,081 | 3,015.6 | 102,558 |
September 18, 2025 | 3,059.9 | 3,065.6 | 3,065.6 | 3,090.4 | 3,035.5 | 56,751 |
September 17, 2025 | 3,063.8 | 3,058.2 | 3,058.2 | 3,068.8 | 3,030 | 55,433 |
September 16, 2025 | 3,050 | 3,063.8 | 3,063.8 | 3,074 | 3,015 | 79,545 |
September 15, 2025 | 2,977.1 | 3,039.7 | 3,039.7 | 3,067.8 | 2,953.3 | 180,616 |
September 12, 2025 | 2,960 | 2,977.1 | 2,977.1 | 3,004 | 2,955 | 135,530 |
September 11, 2025 | 2,937.7 | 2,947.9 | 2,947.9 | 2,955 | 2,910 | 61,327 |
September 10, 2025 | 2,951 | 2,930.7 | 2,930.7 | 2,973.1 | 2,900 | 103,771 |
September 09, 2025 | 2,954 | 2,926.8 | 2,926.8 | 2,987.7 | 2,904.8 | 85,456 |
September 08, 2025 | 2,906 | 2,954 | 2,954 | 2,974.5 | 2,904.1 | 54,947 |
September 05, 2025 | 2,980.5 | 2,941.9 | 2,941.9 | 2,980.5 | 2,932 | 60,846 |
September 04, 2025 | 2,939.9 | 2,956.2 | 2,956.2 | 2,979 | 2,881 | 133,174 |
September 03, 2025 | 2,928 | 2,925.6 | 2,925.6 | 2,932 | 2,875 | 71,450 |
September 02, 2025 | 2,920 | 2,936.7 | 2,936.7 | 2,965 | 2,900 | 149,635 |
September 01, 2025 | 2,807 | 2,920.3 | 2,920.3 | 2,948 | 2,804.4 | 490,281 |
August 29, 2025 | 2,780.3 | 2,793.9 | 2,793.9 | 2,839 | 2,762.7 | 91,171 |
August 28, 2025 | 2,796 | 2,768.2 | 2,768.2 | 2,796 | 2,735.6 | 72,550 |
August 26, 2025 | 2,795 | 2,801.7 | 2,801.7 | 2,822 | 2,747.5 | 119,666 |
August 25, 2025 | 2,806.2 | 2,803.8 | 2,803.8 | 2,848.9 | 2,790.1 | 75,061 |
August 22, 2025 | 2,822.6 | 2,806.2 | 2,806.2 | 2,822.6 | 2,781 | 49,455 |
August 21, 2025 | 2,799 | 2,811.4 | 2,811.4 | 2,844 | 2,782.6 | 76,558 |
August 20, 2025 | 2,820.6 | 2,796.4 | 2,796.4 | 2,844 | 2,785.2 | 95,152 |
August 19, 2025 | 2,789.3 | 2,822.8 | 2,822.8 | 2,835 | 2,760 | 118,977 |
August 18, 2025 | 2,763 | 2,789.1 | 2,789.1 | 2,849.1 | 2,718 | 239,524 |
August 14, 2025 | 2,767.1 | 2,710.4 | 2,710.4 | 2,767.1 | 2,668.1 | 126,292 |
August 13, 2025 | 2,773.7 | 2,767.9 | 2,767.9 | 2,798 | 2,751.7 | 128,976 |
August 12, 2025 | 2,698.9 | 2,755.6 | 2,755.6 | 2,783.8 | 2,678.7 | 377,541 |
August 11, 2025 | 2,590.3 | 2,693.6 | 2,693.6 | 2,714.8 | 2,590.3 | 381,750 |
August 08, 2025 | 2,612 | 2,587.8 | 2,587.8 | 2,612 | 2,540 | 76,077 |
August 07, 2025 | 2,612.5 | 2,599.1 | 2,599.1 | 2,625.8 | 2,570.1 | 64,998 |
August 06, 2025 | 2,635.8 | 2,630.7 | 2,630.7 | 2,640 | 2,581.3 | 77,132 |
August 05, 2025 | 2,650 | 2,637.7 | 2,637.7 | 2,690 | 2,627 | 65,961 |
August 04, 2025 | 2,600 | 2,649.3 | 2,649.3 | 2,678.9 | 2,596.1 | 141,592 |
August 01, 2025 | 2,645 | 2,601.1 | 2,601.1 | 2,648.5 | 2,569.7 | 96,657 |
July 31, 2025 | 2,640 | 2,645.6 | 2,645.6 | 2,700 | 2,608.1 | 112,764 |
July 30, 2025 | 2,696 | 2,671.4 | 2,671.4 | 2,730 | 2,659.8 | 141,130 |
July 29, 2025 | 2,650 | 2,688.3 | 2,688.3 | 2,695 | 2,635.1 | 150,556 |
July 28, 2025 | 2,600 | 2,643.6 | 2,643.6 | 2,684 | 2,584.1 | 236,175 |
July 25, 2025 | 2,630 | 2,596.2 | 2,596.2 | 2,643.9 | 2,582.1 | 122,277 |
July 24, 2025 | 2,688.9 | 2,631.2 | 2,631.2 | 2,689.8 | 2,592.9 | 166,197 |
July 23, 2025 | 2,650 | 2,686.5 | 2,686.5 | 2,698.2 | 2,616.6 | 234,266 |
July 22, 2025 | 2,630 | 2,645.4 | 2,645.4 | 2,684.5 | 2,622.2 | 282,103 |
July 21, 2025 | 2,626 | 2,624 | 2,624 | 2,643 | 2,562.3 | 205,075 |
July 18, 2025 | 2,590 | 2,621.2 | 2,621.2 | 2,690 | 2,570 | 804,180 |
July 17, 2025 | 2,507.8 | 2,586.5 | 2,586.5 | 2,618 | 2,506.6 | 830,514 |
July 16, 2025 | 2,470 | 2,504.5 | 2,504.5 | 2,535 | 2,451 | 571,263 |
July 15, 2025 | 2,500 | 2,456.4 | 2,456.4 | 2,539.9 | 2,430 | 735,558 |
July 14, 2025 | 2,229 | 2,540.2 | 2,540.2 | 2,596.8 | 2,216.3 | 4.09M |
July 11, 2025 | 2,188 | 2,211.7 | 2,211.7 | 2,250 | 2,185 | 1.71M |
July 10, 2025 | 2,118 | 2,119.9 | 2,119.9 | 2,140 | 2,108.8 | 86,029 |
July 09, 2025 | 2,072.9 | 2,100.7 | 2,100.7 | 2,110.4 | 2,072.9 | 76,979 |
July 08, 2025 | 2,110 | 2,081.8 | 2,081.8 | 2,118.2 | 2,062.9 | 50,883 |
July 07, 2025 | 2,102 | 2,102.2 | 2,102.2 | 2,125.9 | 2,083.7 | 45,358 |
July 04, 2025 | 2,110 | 2,108.3 | 2,108.3 | 2,129.4 | 2,092 | 73,897 |