2,499.20
-3.2(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 2,518.9 | 2,502.4 | 2,502.4 | 2,546 | 2,496.8 | 811,748 |
| October 21, 2025 | 2,513 | 2,504.6 | 2,504.6 | 2,519.2 | 2,484 | 107,942 |
| October 20, 2025 | 2,507.8 | 2,516 | 2,516 | 2,537.1 | 2,500.7 | 714,986 |
| October 17, 2025 | 2,421 | 2,507.8 | 2,507.8 | 2,544 | 2,421 | 3.72M |
| October 16, 2025 | 2,377 | 2,409.7 | 2,409.7 | 2,420.8 | 2,366.9 | 715,842 |
| October 15, 2025 | 2,330 | 2,375.1 | 2,375.1 | 2,384 | 2,325 | 753,667 |
| October 14, 2025 | 2,342.4 | 2,318.1 | 2,318.1 | 2,355 | 2,308 | 353,345 |
| October 13, 2025 | 2,340.2 | 2,342.5 | 2,342.5 | 2,366.6 | 2,337 | 667,732 |
| October 10, 2025 | 2,338.9 | 2,340.2 | 2,340.2 | 2,357.8 | 2,336.6 | 1.12M |
| October 09, 2025 | 2,328.5 | 2,334.7 | 2,334.7 | 2,340 | 2,323.8 | 430,881 |
| October 08, 2025 | 2,360 | 2,328.5 | 2,328.5 | 2,369.4 | 2,320 | 701,799 |
| October 07, 2025 | 2,355 | 2,352.8 | 2,352.8 | 2,371.4 | 2,346 | 498,524 |
| October 06, 2025 | 2,355 | 2,354.8 | 2,354.8 | 2,359.2 | 2,334.1 | 362,107 |
| October 03, 2025 | 2,342.2 | 2,357.8 | 2,357.8 | 2,362.7 | 2,336.1 | 659,864 |
| October 01, 2025 | 2,353.4 | 2,335.8 | 2,335.8 | 2,357 | 2,321.2 | 648,279 |
| September 30, 2025 | 2,352 | 2,350 | 2,350 | 2,388.8 | 2,340 | 778,750 |
| September 29, 2025 | 2,342.9 | 2,342.6 | 2,342.6 | 2,363.7 | 2,329.2 | 950,374 |
| September 26, 2025 | 2,397.5 | 2,342.8 | 2,342.8 | 2,400 | 2,339 | 1.09M |
| September 25, 2025 | 2,458.5 | 2,404 | 2,404 | 2,462.7 | 2,388 | 1.52M |
| September 24, 2025 | 2,446 | 2,457.2 | 2,457.2 | 2,475 | 2,443.2 | 637,749 |
| September 23, 2025 | 2,472.1 | 2,446.9 | 2,446.9 | 2,483.8 | 2,428 | 1.33M |
| September 22, 2025 | 2,494.1 | 2,482.7 | 2,482.7 | 2,503 | 2,474.1 | 872,820 |
| September 19, 2025 | 2,475 | 2,481.7 | 2,481.7 | 2,509.5 | 2,468.5 | 3.73M |
| September 18, 2025 | 2,497.9 | 2,478.7 | 2,478.7 | 2,506.2 | 2,469.3 | 400,796 |
| September 17, 2025 | 2,482 | 2,493.6 | 2,493.6 | 2,496.9 | 2,480.8 | 359,627 |
| September 16, 2025 | 2,495 | 2,480.9 | 2,480.9 | 2,509.9 | 2,474.5 | 760,767 |
| September 15, 2025 | 2,535.1 | 2,502.6 | 2,502.6 | 2,543.5 | 2,498 | 583,051 |
| September 12, 2025 | 2,560 | 2,546.3 | 2,546.3 | 2,568.3 | 2,537.2 | 547,578 |
| September 11, 2025 | 2,541 | 2,555.9 | 2,555.9 | 2,559.5 | 2,535.7 | 423,947 |
| September 10, 2025 | 2,537.3 | 2,543.3 | 2,543.3 | 2,555 | 2,525.1 | 520,584 |
| September 09, 2025 | 2,540 | 2,537.3 | 2,537.3 | 2,551.6 | 2,524.8 | 702,450 |
| September 08, 2025 | 2,579.9 | 2,530.8 | 2,530.8 | 2,589.6 | 2,526.4 | 742,880 |
| September 05, 2025 | 2,565 | 2,579.9 | 2,579.9 | 2,602 | 2,565 | 1.15M |
| September 04, 2025 | 2,553.9 | 2,568.6 | 2,568.6 | 2,583 | 2,553 | 933,066 |
| September 03, 2025 | 2,530 | 2,553.9 | 2,553.9 | 2,565.1 | 2,527.3 | 925,847 |
| September 02, 2025 | 2,569 | 2,540 | 2,540 | 2,571.9 | 2,531 | 1.02M |
| September 01, 2025 | 2,518 | 2,570.2 | 2,570.2 | 2,577.8 | 2,515.1 | 1.31M |
| August 29, 2025 | 2,491 | 2,518.6 | 2,518.6 | 2,531.6 | 2,490 | 1.8M |
| August 28, 2025 | 2,465 | 2,489 | 2,489 | 2,528 | 2,465 | 1.49M |
| August 26, 2025 | 2,481.1 | 2,493 | 2,493 | 2,523.3 | 2,468 | 7.11M |
| August 25, 2025 | 2,516 | 2,492.9 | 2,492.9 | 2,522.5 | 2,476 | 766,480 |
| August 22, 2025 | 2,562.8 | 2,504.5 | 2,504.5 | 2,569.3 | 2,501.1 | 523,749 |
| August 21, 2025 | 2,574.9 | 2,566.1 | 2,566.1 | 2,576 | 2,559.3 | 653,147 |
| August 20, 2025 | 2,578 | 2,570.1 | 2,570.1 | 2,579.3 | 2,563.4 | 308,102 |
| August 19, 2025 | 2,587.4 | 2,579.4 | 2,579.4 | 2,595 | 2,561.2 | 698,567 |
| August 18, 2025 | 2,550 | 2,587.4 | 2,587.4 | 2,595 | 2,536.6 | 1.76M |
| August 14, 2025 | 2,505 | 2,528.7 | 2,528.7 | 2,534.9 | 2,497.7 | 1.09M |
| August 13, 2025 | 2,479.8 | 2,500.2 | 2,500.2 | 2,504.4 | 2,461.2 | 350,832 |
| August 12, 2025 | 2,489.1 | 2,478.3 | 2,478.3 | 2,502.8 | 2,474 | 608,984 |
| August 11, 2025 | 2,463.9 | 2,489.1 | 2,489.1 | 2,504.2 | 2,452 | 721,135 |
| August 08, 2025 | 2,506.5 | 2,475.6 | 2,475.6 | 2,511.7 | 2,468.5 | 1.18M |
| August 07, 2025 | 2,484.1 | 2,506.5 | 2,506.5 | 2,510 | 2,466.9 | 1.5M |
| August 06, 2025 | 2,440 | 2,491.2 | 2,491.2 | 2,505.6 | 2,440 | 2.02M |
| August 05, 2025 | 2,461.9 | 2,436.8 | 2,436.8 | 2,463.7 | 2,409.1 | 659,088 |
| August 04, 2025 | 2,443.2 | 2,449.8 | 2,449.8 | 2,467 | 2,439.6 | 1.17M |
| August 01, 2025 | 2,378 | 2,431 | 2,431 | 2,472 | 2,378 | 2.23M |
| July 31, 2025 | 2,401.4 | 2,396.1 | 2,396.1 | 2,417.2 | 2,373.5 | 1.27M |
| July 30, 2025 | 2,409 | 2,415.8 | 2,415.8 | 2,443.8 | 2,366.5 | 1.69M |
| July 29, 2025 | 2,359 | 2,401.5 | 2,401.5 | 2,418.3 | 2,325 | 1.74M |
| July 28, 2025 | 2,336.2 | 2,359.6 | 2,359.6 | 2,366.4 | 2,320 | 650,364 |