8,280.50
-123.5(-1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8,415 | 8,280.5 | 8,280.5 | 8,438.5 | 8,221 | 78,195 |
| November 06, 2025 | 8,352 | 8,404 | 8,404 | 8,500 | 8,330 | 43,930 |
| November 04, 2025 | 8,540 | 8,338.5 | 8,338.5 | 8,550 | 8,293.5 | 88,204 |
| November 03, 2025 | 8,676 | 8,539.5 | 8,539.5 | 8,829 | 8,350 | 169,961 |
| October 31, 2025 | 9,248 | 8,671 | 8,671 | 9,300 | 8,622 | 299,900 |
| October 30, 2025 | 9,585 | 9,251.5 | 9,251.5 | 9,585 | 9,195 | 168,767 |
| October 29, 2025 | 9,291 | 9,462 | 9,462 | 9,600 | 8,926.5 | 713,038 |
| October 28, 2025 | 9,100 | 9,107.5 | 9,107.5 | 9,193 | 8,951 | 163,237 |
| October 27, 2025 | 8,749 | 8,991 | 8,991 | 9,051 | 8,725 | 134,984 |
| October 24, 2025 | 8,735 | 8,733.5 | 8,733.5 | 8,820 | 8,659 | 42,387 |
| October 23, 2025 | 8,700 | 8,642.5 | 8,642.5 | 8,848 | 8,575 | 60,091 |
| October 21, 2025 | 8,638.5 | 8,584 | 8,584 | 8,695 | 8,500 | 8,604 |
| October 20, 2025 | 8,690 | 8,566 | 8,566 | 8,699.5 | 8,531.5 | 43,999 |
| October 17, 2025 | 8,824 | 8,690 | 8,690 | 8,874 | 8,660 | 48,715 |
| October 16, 2025 | 8,355.5 | 8,784.5 | 8,784.5 | 8,925 | 8,335 | 201,729 |
| October 15, 2025 | 8,505 | 8,355.5 | 8,355.5 | 8,505 | 8,312 | 202,857 |
| October 14, 2025 | 8,509 | 8,505 | 8,505 | 8,620 | 8,353 | 45,308 |
| October 13, 2025 | 8,365 | 8,509 | 8,509 | 8,545 | 8,261.5 | 37,305 |
| October 10, 2025 | 8,437 | 8,385 | 8,385 | 8,573 | 8,364 | 25,839 |
| October 09, 2025 | 8,505.5 | 8,469 | 8,469 | 8,530 | 8,326 | 48,959 |
| October 08, 2025 | 8,530 | 8,549.5 | 8,549.5 | 8,584.5 | 8,380.5 | 32,728 |
| October 07, 2025 | 8,481 | 8,530.5 | 8,530.5 | 8,580 | 8,424 | 31,562 |
| October 06, 2025 | 8,413.5 | 8,474.5 | 8,474.5 | 8,490 | 8,325 | 24,429 |
| October 03, 2025 | 8,253.5 | 8,411.5 | 8,411.5 | 8,450 | 8,204.5 | 30,591 |
| October 01, 2025 | 8,154.5 | 8,216 | 8,216 | 8,261 | 8,110 | 19,336 |
| September 30, 2025 | 8,370 | 8,186 | 8,186 | 8,398.5 | 8,054.5 | 105,544 |
| September 29, 2025 | 8,350.5 | 8,357 | 8,357 | 8,462.5 | 8,256.5 | 46,858 |
| September 26, 2025 | 8,630 | 8,360.5 | 8,360.5 | 8,692.5 | 8,273.5 | 67,095 |
| September 25, 2025 | 8,754 | 8,734.5 | 8,734.5 | 8,832 | 8,676.5 | 26,158 |
| September 24, 2025 | 8,680 | 8,758.5 | 8,758.5 | 8,787 | 8,610 | 32,160 |
| September 23, 2025 | 8,725 | 8,676 | 8,676 | 8,766 | 8,655 | 23,495 |
| September 22, 2025 | 8,800 | 8,715.5 | 8,715.5 | 8,916.5 | 8,700 | 64,446 |
| September 19, 2025 | 8,942 | 8,847 | 8,847 | 8,979 | 8,705.5 | 60,133 |
| September 18, 2025 | 8,944.5 | 8,943 | 8,943 | 8,975 | 8,850 | 40,116 |
| September 17, 2025 | 8,725 | 8,943 | 8,943 | 8,989 | 8,660 | 117,420 |
| September 16, 2025 | 8,590 | 8,632.5 | 8,632.5 | 8,655 | 8,548.5 | 24,291 |
| September 15, 2025 | 8,640 | 8,575.5 | 8,575.5 | 8,710 | 8,535.5 | 34,311 |
| September 12, 2025 | 8,484 | 8,630 | 8,630 | 8,648.5 | 8,423 | 90,541 |
| September 11, 2025 | 8,468 | 8,471.5 | 8,471.5 | 8,589.5 | 8,385 | 76,037 |
| September 10, 2025 | 7,981.5 | 8,493 | 8,493 | 8,530 | 7,981.5 | 322,369 |
| September 09, 2025 | 7,876.5 | 7,949.5 | 7,949.5 | 7,973.5 | 7,793.5 | 69,763 |
| September 08, 2025 | 7,775 | 7,822 | 7,822 | 7,900 | 7,710.5 | 38,176 |
| September 05, 2025 | 7,926 | 7,775 | 7,775 | 7,953.5 | 7,751 | 28,857 |
| September 04, 2025 | 7,909.5 | 7,897 | 7,897 | 8,019.5 | 7,860 | 51,277 |
| September 03, 2025 | 7,929 | 7,862.5 | 7,862.5 | 7,985 | 7,840 | 52,992 |
| September 02, 2025 | 7,857 | 7,875.5 | 7,875.5 | 7,900 | 7,774.5 | 52,512 |
| September 01, 2025 | 7,798 | 7,802 | 7,802 | 7,820 | 7,701.5 | 35,707 |
| August 29, 2025 | 7,775.5 | 7,732 | 7,732 | 7,849 | 7,692.5 | 42,774 |
| August 28, 2025 | 7,830.5 | 7,730.5 | 7,730.5 | 7,903.5 | 7,702.5 | 66,842 |
| August 26, 2025 | 8,050 | 7,881.5 | 7,881.5 | 8,099 | 7,851 | 57,333 |
| August 25, 2025 | 8,250 | 8,095.5 | 8,095.5 | 8,268.5 | 8,059.5 | 58,903 |
| August 22, 2025 | 8,277.5 | 8,194.5 | 8,194.5 | 8,346.5 | 8,173 | 59,959 |
| August 21, 2025 | 8,393 | 8,225.5 | 8,225.5 | 8,540 | 8,198.5 | 91,706 |
| August 20, 2025 | 8,429 | 8,353.5 | 8,353.5 | 8,525 | 8,330 | 162,796 |
| August 19, 2025 | 8,499 | 8,428.5 | 8,428.5 | 8,531 | 8,384.5 | 46,335 |
| August 18, 2025 | 8,629.5 | 8,476.5 | 8,476.5 | 8,683.5 | 8,428 | 58,260 |
| August 14, 2025 | 8,779.5 | 8,565.5 | 8,565.5 | 8,894.5 | 8,525 | 49,467 |
| August 13, 2025 | 8,840 | 8,748.5 | 8,748.5 | 8,850 | 8,715.5 | 31,794 |
| August 12, 2025 | 8,750 | 8,813.5 | 8,813.5 | 8,845 | 8,605 | 49,543 |
| August 11, 2025 | 8,699 | 8,719.5 | 8,719.5 | 8,828 | 8,630 | 45,807 |