9,100.50
+55(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 8,960.5 | 9,100.5 | 9,100.5 | 9,147 | 8,960.5 | 10,698 |
| September 08, 2025 | 9,120 | 9,045.5 | 9,045.5 | 9,152.5 | 8,909.5 | 12,381 |
| September 05, 2025 | 9,075 | 9,090 | 9,090 | 9,242 | 8,994 | 11,617 |
| September 04, 2025 | 9,071 | 9,113 | 9,113 | 9,184 | 9,055.5 | 20,691 |
| September 03, 2025 | 8,926 | 9,095 | 9,095 | 9,173.5 | 8,825.5 | 30,920 |
| September 02, 2025 | 8,750.5 | 8,926 | 8,926 | 8,955 | 8,649 | 26,783 |
| September 01, 2025 | 8,460 | 8,764 | 8,764 | 8,838 | 8,403.5 | 32,616 |
| August 29, 2025 | 8,385 | 8,460.5 | 8,460.5 | 8,514.5 | 8,287 | 24,462 |
| August 28, 2025 | 8,050 | 8,320 | 8,320 | 8,475 | 8,050 | 87,906 |
| August 26, 2025 | 8,225 | 8,016.5 | 8,016.5 | 8,329.5 | 7,955 | 62,760 |
| August 25, 2025 | 8,433 | 8,268 | 8,268 | 8,482.5 | 8,225 | 10,149 |
| August 22, 2025 | 8,392 | 8,433 | 8,433 | 8,464.5 | 8,307 | 11,159 |
| August 21, 2025 | 8,500 | 8,392 | 8,392 | 8,500.5 | 8,366 | 8,333 |
| August 20, 2025 | 8,492 | 8,461 | 8,461 | 8,519.5 | 8,435.5 | 9,121 |
| August 19, 2025 | 8,414.5 | 8,451.5 | 8,451.5 | 8,519 | 8,301.5 | 17,631 |
| August 18, 2025 | 8,498.5 | 8,414.5 | 8,414.5 | 8,520 | 8,330 | 33,297 |
| August 14, 2025 | 8,426 | 8,314.5 | 8,314.5 | 8,979.5 | 8,205.5 | 257,292 |
| August 13, 2025 | 8,678 | 8,416.5 | 8,416.5 | 8,757 | 8,252 | 34,709 |
| August 12, 2025 | 8,880 | 8,671.5 | 8,671.5 | 8,937 | 8,630 | 9,481 |
| August 11, 2025 | 8,735 | 8,796.5 | 8,796.5 | 8,899 | 8,619 | 10,106 |
| August 08, 2025 | 8,750 | 8,784.5 | 8,784.5 | 8,888 | 8,661 | 15,311 |
| August 07, 2025 | 8,800 | 8,723.5 | 8,723.5 | 8,807 | 8,666 | 9,368 |
| August 06, 2025 | 8,850 | 8,834.5 | 8,834.5 | 8,892 | 8,731 | 12,033 |
| August 05, 2025 | 8,912.5 | 8,855.5 | 8,855.5 | 8,999 | 8,831 | 7,845 |
| August 04, 2025 | 8,909 | 8,957.5 | 8,957.5 | 8,983.5 | 8,865 | 8,507 |
| August 01, 2025 | 9,175 | 8,893.5 | 8,893.5 | 9,221 | 8,840 | 16,508 |
| July 31, 2025 | 9,220.5 | 9,186 | 9,186 | 9,385 | 9,159 | 15,862 |
| July 30, 2025 | 9,020.5 | 9,340 | 9,340 | 9,400 | 8,948 | 39,808 |
| July 29, 2025 | 8,944.5 | 8,947.5 | 8,947.5 | 9,000 | 8,865.5 | 16,758 |
| July 28, 2025 | 8,855 | 8,937.5 | 8,937.5 | 8,981.5 | 8,842 | 16,459 |
| July 25, 2025 | 9,028 | 8,867.5 | 8,867.5 | 9,067.5 | 8,822.5 | 10,938 |
| July 24, 2025 | 8,950 | 9,024.5 | 9,024.5 | 9,061 | 8,936.5 | 13,697 |
| July 23, 2025 | 9,005 | 8,935.5 | 8,935.5 | 9,100 | 8,912 | 23,793 |
| July 22, 2025 | 9,219.5 | 9,005 | 9,005 | 9,250 | 8,970 | 31,713 |
| July 21, 2025 | 9,078.5 | 9,141.5 | 9,141.5 | 9,176.5 | 8,957 | 26,644 |
| July 18, 2025 | 9,379 | 9,119 | 9,119 | 9,390 | 9,056.5 | 24,492 |
| July 17, 2025 | 9,224.5 | 9,394 | 9,394 | 9,439 | 9,221 | 43,419 |
| July 16, 2025 | 9,210 | 9,170.5 | 9,170.5 | 9,531 | 9,134 | 67,828 |
| July 15, 2025 | 9,195 | 9,160 | 9,160 | 9,650.5 | 9,055 | 106,695 |
| July 14, 2025 | 9,200 | 9,184.5 | 9,184.5 | 9,303 | 9,161 | 10,623 |
| July 11, 2025 | 9,120 | 9,241.5 | 9,241.5 | 9,272.5 | 9,120 | 20,847 |
| July 10, 2025 | 9,369.5 | 9,110.5 | 9,110.5 | 9,369.5 | 9,020 | 26,253 |
| July 09, 2025 | 9,140 | 9,288.5 | 9,288.5 | 9,339 | 9,091 | 37,165 |
| July 08, 2025 | 9,150 | 9,127 | 9,127 | 9,260 | 9,060 | 31,963 |
| July 07, 2025 | 9,102.5 | 9,150.5 | 9,150.5 | 9,170 | 9,063 | 17,540 |
| July 04, 2025 | 9,111.5 | 9,102.5 | 9,102.5 | 9,205.5 | 9,040 | 25,256 |
| July 03, 2025 | 9,060 | 9,111.5 | 9,111.5 | 9,205 | 9,018 | 48,146 |
| July 02, 2025 | 8,959 | 9,012 | 9,012 | 9,240 | 8,870 | 149,035 |
| July 01, 2025 | 8,910 | 8,898 | 8,898 | 8,950 | 8,860 | 18,039 |
| June 30, 2025 | 8,965 | 8,908.5 | 8,908.5 | 9,067.5 | 8,815 | 41,149 |
| June 27, 2025 | 8,781 | 8,907 | 8,907 | 8,964.5 | 8,760 | 38,459 |
| June 26, 2025 | 8,847 | 8,748.5 | 8,748.5 | 8,867.5 | 8,711 | 18,909 |
| June 25, 2025 | 8,794 | 8,862.5 | 8,862.5 | 8,936 | 8,752 | 24,164 |
| June 24, 2025 | 8,963 | 8,778.5 | 8,778.5 | 8,963 | 8,682 | 40,477 |
| June 23, 2025 | 8,868.5 | 8,876 | 8,876 | 8,989 | 8,676 | 72,011 |
| June 20, 2025 | 9,300.5 | 8,871 | 8,871 | 9,460 | 8,795 | 130,114 |
| June 19, 2025 | 9,680.5 | 9,410.5 | 9,410.5 | 9,724.5 | 9,361 | 40,259 |
| June 18, 2025 | 10,000 | 9,734.5 | 9,734.5 | 10,053 | 9,690.5 | 39,124 |
| June 17, 2025 | 10,290 | 10,069 | 10,069 | 10,392.5 | 9,945.5 | 45,582 |
| June 16, 2025 | 10,450 | 10,266 | 10,266 | 10,559 | 9,994 | 69,141 |