2,513.10
+1.4(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,513 | 2,513.1 | 2,513.1 | 2,532.9 | 2,495.1 | 324,753 | 
| October 29, 2025 | 2,491 | 2,511.7 | 2,511.7 | 2,521.8 | 2,450.4 | 716,902 | 
| October 28, 2025 | 2,580 | 2,537.9 | 2,537.9 | 2,588 | 2,513.1 | 535,221 | 
| October 27, 2025 | 2,514 | 2,577 | 2,577 | 2,585.1 | 2,508.1 | 736,854 | 
| October 24, 2025 | 2,508 | 2,514.5 | 2,514.5 | 2,519 | 2,486.5 | 397,522 | 
| October 23, 2025 | 2,505.9 | 2,511 | 2,511 | 2,533.4 | 2,480.5 | 525,144 | 
| October 21, 2025 | 2,509 | 2,497.8 | 2,497.8 | 2,513.8 | 2,486 | 109,769 | 
| October 20, 2025 | 2,508.8 | 2,499.6 | 2,499.6 | 2,525 | 2,492.5 | 583,078 | 
| October 17, 2025 | 2,468.1 | 2,496.5 | 2,496.5 | 2,559 | 2,460.7 | 1.59M | 
| October 16, 2025 | 2,440 | 2,482.6 | 2,482.6 | 2,530.3 | 2,433.1 | 3.24M | 
| October 15, 2025 | 2,406.9 | 2,445.2 | 2,445.2 | 2,460.7 | 2,381 | 1.34M | 
| October 14, 2025 | 2,363.9 | 2,404.6 | 2,404.6 | 2,435 | 2,347.4 | 3.12M | 
| October 13, 2025 | 2,289.3 | 2,340.7 | 2,340.7 | 2,366 | 2,255.4 | 1.21M | 
| October 10, 2025 | 2,264.5 | 2,303.3 | 2,303.3 | 2,319.4 | 2,253 | 1.03M | 
| October 09, 2025 | 2,225 | 2,264.6 | 2,264.6 | 2,279 | 2,213 | 723,539 | 
| October 08, 2025 | 2,242 | 2,217.5 | 2,217.5 | 2,259 | 2,210.2 | 555,879 | 
| October 07, 2025 | 2,277 | 2,250.5 | 2,250.5 | 2,309 | 2,230.4 | 1.14M | 
| October 06, 2025 | 2,211 | 2,265.2 | 2,265.2 | 2,271.6 | 2,172.7 | 1.06M | 
| October 03, 2025 | 2,185 | 2,201.3 | 2,201.3 | 2,218.7 | 2,171.8 | 429,136 | 
| October 01, 2025 | 2,140 | 2,173.5 | 2,173.5 | 2,182.9 | 2,117.6 | 518,212 | 
| September 30, 2025 | 2,139 | 2,132.5 | 2,132.5 | 2,139 | 2,101 | 662,022 | 
| September 29, 2025 | 2,138 | 2,124.9 | 2,124.9 | 2,152.5 | 2,102.1 | 1.34M | 
| September 26, 2025 | 2,190 | 2,136.4 | 2,136.4 | 2,201 | 2,120 | 647,898 | 
| September 25, 2025 | 2,195 | 2,194.9 | 2,194.9 | 2,230 | 2,188 | 547,964 | 
| September 24, 2025 | 2,228 | 2,202.4 | 2,202.4 | 2,267.2 | 2,182.8 | 616,293 | 
| September 23, 2025 | 2,240 | 2,227.9 | 2,227.9 | 2,256 | 2,182.1 | 806,677 | 
| September 22, 2025 | 2,260 | 2,248 | 2,248 | 2,265 | 2,230.1 | 371,998 | 
| September 19, 2025 | 2,252.6 | 2,266.6 | 2,266.6 | 2,278 | 2,235 | 493,778 | 
| September 18, 2025 | 2,258.3 | 2,265.6 | 2,265.6 | 2,282 | 2,250.8 | 508,131 | 
| September 17, 2025 | 2,240 | 2,248.5 | 2,248.5 | 2,266 | 2,229.9 | 599,430 | 
| September 16, 2025 | 2,256 | 2,230.4 | 2,230.4 | 2,256 | 2,215 | 628,022 | 
| September 15, 2025 | 2,235 | 2,252 | 2,252 | 2,274 | 2,212.6 | 1.43M | 
| September 12, 2025 | 2,230 | 2,222.3 | 2,222.3 | 2,251 | 2,210 | 999,441 | 
| September 11, 2025 | 2,338 | 2,216 | 2,216 | 2,339 | 2,208.2 | 2.19M | 
| September 10, 2025 | 2,350 | 2,336.6 | 2,336.6 | 2,375 | 2,273.2 | 814,112 | 
| September 09, 2025 | 2,350 | 2,336 | 2,336 | 2,356 | 2,323.1 | 338,562 | 
| September 08, 2025 | 2,320.7 | 2,341 | 2,341 | 2,349 | 2,305.1 | 786,620 | 
| September 05, 2025 | 2,269.9 | 2,296.8 | 2,296.8 | 2,304.5 | 2,252.8 | 837,300 | 
| September 04, 2025 | 2,299 | 2,257.1 | 2,257.1 | 2,340 | 2,249.6 | 686,876 | 
| September 03, 2025 | 2,289 | 2,272.2 | 2,272.2 | 2,289 | 2,251 | 824,181 | 
| September 02, 2025 | 2,287 | 2,276.4 | 2,276.4 | 2,324.1 | 2,243 | 983,624 | 
| September 01, 2025 | 2,226 | 2,266.6 | 2,266.6 | 2,276 | 2,195 | 1.12M | 
| August 29, 2025 | 2,279.9 | 2,209.8 | 2,209.8 | 2,297.5 | 2,198.4 | 1.58M | 
| August 28, 2025 | 2,340 | 2,259.4 | 2,259.4 | 2,349.6 | 2,251 | 1.5M | 
| August 26, 2025 | 2,447 | 2,339.1 | 2,339.1 | 2,451.2 | 2,332.6 | 1.67M | 
| August 25, 2025 | 2,526 | 2,446.9 | 2,446.9 | 2,539 | 2,435.2 | 1.56M | 
| August 22, 2025 | 2,545 | 2,518.6 | 2,518.6 | 2,568 | 2,508.2 | 1.2M | 
| August 21, 2025 | 2,720.8 | 2,537.8 | 2,537.8 | 2,735 | 2,529.6 | 2.57M | 
| August 20, 2025 | 2,681.6 | 2,720.8 | 2,720.8 | 2,727.5 | 2,647.1 | 658,312 | 
| August 19, 2025 | 2,675 | 2,677.8 | 2,677.8 | 2,690.9 | 2,637 | 454,421 | 
| August 18, 2025 | 2,669.9 | 2,666.9 | 2,666.9 | 2,736.8 | 2,643 | 695,745 | 
| August 14, 2025 | 2,631.8 | 2,642.2 | 2,642.2 | 2,673.4 | 2,615.1 | 731,762 | 
| August 13, 2025 | 2,519 | 2,631.8 | 2,631.8 | 2,637.9 | 2,519 | 912,295 | 
| August 12, 2025 | 2,550.6 | 2,506.8 | 2,506.8 | 2,562.2 | 2,502 | 479,858 | 
| August 11, 2025 | 2,550 | 2,548.1 | 2,548.1 | 2,564.7 | 2,528.4 | 499,389 | 
| August 08, 2025 | 2,644.8 | 2,552.6 | 2,552.6 | 2,652.7 | 2,540.8 | 537,255 | 
| August 07, 2025 | 2,576 | 2,642 | 2,642 | 2,653 | 2,576 | 543,383 | 
| August 06, 2025 | 2,607.9 | 2,610.9 | 2,610.9 | 2,639 | 2,542.4 | 1.18M | 
| August 05, 2025 | 2,640 | 2,601.3 | 2,601.3 | 2,668.6 | 2,552 | 1.02M | 
| August 04, 2025 | 2,578 | 2,627.6 | 2,627.6 | 2,634.9 | 2,558.7 | 422,722 |