2,342.80
-61.2(-2.55%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 25, 2025 | 2,340 | 2,336.2 | 2,336.2 | 2,350.5 | 2,325.8 | 383,631 |
July 24, 2025 | 2,375.4 | 2,351.6 | 2,351.6 | 2,380 | 2,341 | 457,975 |
July 23, 2025 | 2,363 | 2,369.1 | 2,369.1 | 2,384.7 | 2,352.6 | 281,264 |
July 22, 2025 | 2,375.4 | 2,365.2 | 2,365.2 | 2,380.8 | 2,361.3 | 411,267 |
July 21, 2025 | 2,382.4 | 2,375.4 | 2,375.4 | 2,408 | 2,360.8 | 390,934 |
July 18, 2025 | 2,400.6 | 2,382.4 | 2,382.4 | 2,405 | 2,372.3 | 599,552 |
July 17, 2025 | 2,404.1 | 2,398.9 | 2,398.9 | 2,414 | 2,394 | 526,111 |
July 16, 2025 | 2,381 | 2,410.5 | 2,410.5 | 2,422.4 | 2,371 | 1.2M |
July 15, 2025 | 2,409.9 | 2,393.5 | 2,393.5 | 2,415 | 2,386.3 | 610,220 |
July 14, 2025 | 2,431.1 | 2,401.6 | 2,401.6 | 2,448.6 | 2,391 | 891,624 |
July 11, 2025 | 2,447.5 | 2,439.2 | 2,439.2 | 2,484.8 | 2,435.5 | 1.05M |
July 10, 2025 | 2,507.3 | 2,451.2 | 2,451.2 | 2,512 | 2,445.1 | 932,978 |
July 09, 2025 | 2,520.5 | 2,498.9 | 2,498.9 | 2,535 | 2,492.9 | 2.33M |
July 08, 2025 | 2,440.5 | 2,484.6 | 2,484.6 | 2,488 | 2,437.3 | 1.14M |
July 07, 2025 | 2,423.3 | 2,442.8 | 2,442.8 | 2,465.1 | 2,421 | 869,054 |
July 04, 2025 | 2,430.9 | 2,424.2 | 2,424.2 | 2,443 | 2,412 | 602,258 |
July 03, 2025 | 2,428.9 | 2,430.9 | 2,430.9 | 2,464.4 | 2,425 | 1.55M |