7,449.50
+8.5(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 7,441 | 7,449.5 | 7,449.5 | 7,484 | 7,404 | 478,143 |
| October 01, 2025 | 7,409.5 | 7,441 | 7,441 | 7,482 | 7,359 | 220,764 |
| September 30, 2025 | 7,444 | 7,409 | 7,409 | 7,478 | 7,400 | 369,352 |
| September 29, 2025 | 7,550 | 7,444 | 7,444 | 7,595 | 7,426 | 388,239 |
| September 26, 2025 | 7,550 | 7,510 | 7,510 | 7,630.5 | 7,491 | 207,062 |
| September 25, 2025 | 7,649 | 7,624 | 7,624 | 7,704 | 7,615 | 374,239 |
| September 24, 2025 | 7,698 | 7,643.5 | 7,643.5 | 7,730 | 7,634.5 | 201,983 |
| September 23, 2025 | 7,725 | 7,684 | 7,684 | 7,749 | 7,664.5 | 443,159 |
| September 22, 2025 | 7,611.5 | 7,739 | 7,739 | 7,796.5 | 7,611.5 | 302,819 |
| September 19, 2025 | 7,850.5 | 7,806.5 | 7,806.5 | 7,876.5 | 7,798.5 | 207,199 |
| September 18, 2025 | 7,875 | 7,850.5 | 7,850.5 | 7,886 | 7,821 | 264,076 |
| September 17, 2025 | 7,869 | 7,888 | 7,888 | 7,911 | 7,860 | 249,468 |
| September 16, 2025 | 7,805.5 | 7,852.5 | 7,852.5 | 7,862 | 7,805.5 | 194,911 |
| September 15, 2025 | 7,900 | 7,816.5 | 7,816.5 | 7,956 | 7,796 | 214,626 |
| September 12, 2025 | 7,875 | 7,874.5 | 7,874.5 | 7,915 | 7,841.5 | 117,786 |
| September 11, 2025 | 7,875.5 | 7,879.5 | 7,879.5 | 7,941.5 | 7,860 | 161,041 |
| September 10, 2025 | 7,805 | 7,929 | 7,929 | 7,939 | 7,805 | 337,313 |
| September 09, 2025 | 7,755 | 7,825.5 | 7,825.5 | 7,848 | 7,755 | 303,494 |
| September 08, 2025 | 7,834.5 | 7,786.5 | 7,786.5 | 7,849.5 | 7,740.5 | 315,061 |
| September 05, 2025 | 7,900 | 7,804.5 | 7,804.5 | 7,915 | 7,795.5 | 228,299 |
| September 04, 2025 | 7,790 | 7,900 | 7,900 | 7,918.5 | 7,751 | 386,191 |
| September 03, 2025 | 7,685 | 7,736 | 7,736 | 7,775.5 | 7,656 | 321,278 |
| September 02, 2025 | 7,631.5 | 7,682 | 7,682 | 7,699 | 7,631.5 | 195,927 |
| September 01, 2025 | 7,595.5 | 7,671.5 | 7,671.5 | 7,684.5 | 7,595.5 | 255,894 |
| August 29, 2025 | 7,670 | 7,610 | 7,610 | 7,744 | 7,586 | 481,595 |
| August 28, 2025 | 7,755 | 7,728 | 7,728 | 7,828 | 7,714.5 | 418,353 |
| August 26, 2025 | 7,827.5 | 7,793.5 | 7,793.5 | 7,834 | 7,720.5 | 671,658 |
| August 25, 2025 | 7,926 | 7,851 | 7,851 | 7,950 | 7,838.5 | 402,979 |
| August 22, 2025 | 7,895 | 7,922.5 | 7,922.5 | 7,980 | 7,852 | 843,650 |
| August 21, 2025 | 7,893 | 7,926.5 | 7,926.5 | 7,947 | 7,853 | 482,015 |
| August 20, 2025 | 7,830 | 7,883 | 7,883 | 7,918 | 7,812.5 | 452,808 |
| August 19, 2025 | 7,830.5 | 7,823.5 | 7,823.5 | 7,864.5 | 7,800 | 384,611 |
| August 18, 2025 | 7,850 | 7,822.5 | 7,822.5 | 7,917.5 | 7,806 | 633,858 |
| August 14, 2025 | 7,830 | 7,821.5 | 7,821.5 | 7,859.5 | 7,749 | 673,147 |
| August 13, 2025 | 7,403 | 7,808.5 | 7,808.5 | 7,840 | 7,389 | 2.29M |
| August 12, 2025 | 7,259 | 7,236.5 | 7,236.5 | 7,285 | 7,205 | 342,006 |
| August 11, 2025 | 7,101 | 7,259 | 7,259 | 7,320 | 7,020.5 | 498,598 |
| August 08, 2025 | 7,170 | 7,084.5 | 7,084.5 | 7,198.5 | 7,066 | 327,102 |
| August 07, 2025 | 7,164 | 7,170 | 7,170 | 7,197.5 | 7,053.5 | 407,856 |
| August 06, 2025 | 7,270 | 7,189.5 | 7,189.5 | 7,279 | 7,164.5 | 296,623 |
| August 05, 2025 | 7,312 | 7,274 | 7,274 | 7,342 | 7,235.5 | 282,790 |
| August 04, 2025 | 7,387 | 7,308 | 7,308 | 7,388 | 7,295 | 260,996 |
| August 01, 2025 | 7,538 | 7,351.5 | 7,351.5 | 7,538 | 7,331.5 | 215,243 |
| July 31, 2025 | 7,378 | 7,498 | 7,498 | 7,525 | 7,355 | 342,590 |
| July 30, 2025 | 7,460 | 7,450 | 7,450 | 7,474.5 | 7,400 | 266,922 |
| July 29, 2025 | 7,356.5 | 7,456 | 7,456 | 7,469 | 7,310.5 | 336,742 |
| July 28, 2025 | 7,480 | 7,356.5 | 7,356.5 | 7,502 | 7,323 | 240,740 |
| July 25, 2025 | 7,365 | 7,468.5 | 7,468.5 | 7,483.5 | 7,343.5 | 434,221 |
| July 24, 2025 | 7,373 | 7,363.5 | 7,363.5 | 7,485.5 | 7,349.5 | 454,916 |
| July 23, 2025 | 7,251 | 7,373.5 | 7,373.5 | 7,390 | 7,244 | 508,883 |
| July 22, 2025 | 7,270 | 7,246.5 | 7,246.5 | 7,291.5 | 7,216.5 | 300,768 |
| July 21, 2025 | 7,303.5 | 7,254.5 | 7,254.5 | 7,322.5 | 7,246 | 217,270 |
| July 18, 2025 | 7,384.5 | 7,303.5 | 7,303.5 | 7,384.5 | 7,255 | 192,649 |
| July 17, 2025 | 7,361 | 7,350.5 | 7,350.5 | 7,408.5 | 7,331.5 | 378,665 |
| July 16, 2025 | 7,374.5 | 7,352.5 | 7,352.5 | 7,410 | 7,310 | 527,782 |
| July 15, 2025 | 7,260.5 | 7,360.5 | 7,360.5 | 7,374 | 7,227.5 | 517,932 |
| July 14, 2025 | 7,200 | 7,220 | 7,220 | 7,256.5 | 7,173 | 670,246 |
| July 11, 2025 | 7,355 | 7,189.5 | 7,189.5 | 7,384 | 7,159 | 577,859 |
| July 10, 2025 | 7,455 | 7,359 | 7,359 | 7,455 | 7,348 | 384,661 |
| July 09, 2025 | 7,545 | 7,469 | 7,469 | 7,568.5 | 7,448.5 | 266,814 |