8,690.00
-94.5(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 8,700 | 8,696.5 | 8,696.5 | 8,767 | 8,560 | 55,841 |
| August 07, 2025 | 8,858 | 8,689 | 8,689 | 8,858 | 8,468 | 97,742 |
| August 06, 2025 | 9,027 | 8,887.5 | 8,887.5 | 9,027 | 8,830 | 60,665 |
| August 05, 2025 | 8,962.5 | 8,949.5 | 8,949.5 | 9,079.5 | 8,880 | 63,694 |
| August 04, 2025 | 8,819.5 | 8,965 | 8,965 | 9,074.5 | 8,646 | 124,937 |
| August 01, 2025 | 8,900 | 8,782.5 | 8,782.5 | 8,925 | 8,684.5 | 117,069 |
| July 31, 2025 | 9,405 | 8,907.5 | 8,907.5 | 9,587.5 | 8,830 | 339,981 |
| July 30, 2025 | 9,710 | 9,669.5 | 9,669.5 | 9,905 | 9,425 | 419,566 |
| July 29, 2025 | 8,650 | 9,681.5 | 9,681.5 | 9,855 | 8,501 | 1.06M |
| July 28, 2025 | 8,940 | 8,665 | 8,614 | 9,100 | 8,604 | 70,760 |
| July 25, 2025 | 9,175 | 8,981.5 | 8,928.64 | 9,175 | 8,849.5 | 60,660 |
| July 24, 2025 | 9,170 | 9,146 | 9,146 | 9,202 | 9,075 | 38,574 |
| July 23, 2025 | 9,249 | 9,135 | 9,135 | 9,274 | 9,031.5 | 61,373 |