6,032.00
-192.5(-3.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 6,225 | 6,032 | 6,032 | 6,227 | 6,011.5 | 18,207 |
| September 25, 2025 | 6,264 | 6,224.5 | 6,224.5 | 6,269.5 | 6,201 | 10,703 |
| September 24, 2025 | 6,250 | 6,264 | 6,264 | 6,306 | 6,212.5 | 20,499 |
| September 23, 2025 | 6,260 | 6,259 | 6,259 | 6,310 | 6,230 | 11,954 |
| September 22, 2025 | 6,310 | 6,257 | 6,257 | 6,353.5 | 6,200.5 | 18,420 |
| September 19, 2025 | 6,549 | 6,341 | 6,341 | 6,569.5 | 6,291 | 34,058 |
| September 18, 2025 | 6,550 | 6,545 | 6,545 | 6,581.5 | 6,481.5 | 31,160 |
| September 17, 2025 | 6,450 | 6,543 | 6,543 | 6,553 | 6,444 | 16,835 |
| September 16, 2025 | 6,442 | 6,467 | 6,467 | 6,494 | 6,390 | 15,563 |
| September 15, 2025 | 6,435 | 6,445.5 | 6,445.5 | 6,490 | 6,372.5 | 12,079 |
| September 12, 2025 | 6,475 | 6,392 | 6,392 | 6,475 | 6,318 | 32,742 |
| September 11, 2025 | 6,425 | 6,425 | 6,425 | 6,475 | 6,377.5 | 8,526 |
| September 10, 2025 | 6,365 | 6,419 | 6,419 | 6,440.5 | 6,354 | 10,890 |
| September 09, 2025 | 6,329.5 | 6,350 | 6,350 | 6,370 | 6,273 | 12,442 |
| September 08, 2025 | 6,350 | 6,329.5 | 6,329.5 | 6,350 | 6,230 | 13,895 |
| September 05, 2025 | 6,400 | 6,299 | 6,299 | 6,435 | 6,270 | 19,424 |
| September 04, 2025 | 6,450 | 6,398 | 6,398 | 6,498.5 | 6,350 | 23,517 |
| September 03, 2025 | 6,428 | 6,405 | 6,405 | 6,445 | 6,355.5 | 14,159 |
| September 02, 2025 | 6,379 | 6,372 | 6,372 | 6,385.5 | 6,273 | 19,145 |
| September 01, 2025 | 6,309.5 | 6,322 | 6,322 | 6,345.5 | 6,240 | 12,721 |
| August 29, 2025 | 6,329 | 6,278.5 | 6,278.5 | 6,330 | 6,215 | 47,183 |
| August 28, 2025 | 6,280 | 6,311.5 | 6,311.5 | 6,350 | 6,250 | 13,157 |
| August 26, 2025 | 6,507 | 6,261 | 6,261 | 6,520 | 6,245 | 70,120 |
| August 25, 2025 | 6,545 | 6,506.5 | 6,506.5 | 6,549 | 6,450.5 | 14,267 |
| August 22, 2025 | 6,325.5 | 6,497.5 | 6,497.5 | 6,579 | 6,325.5 | 73,693 |
| August 21, 2025 | 6,435 | 6,345 | 6,345 | 6,440 | 6,330 | 47,465 |
| August 20, 2025 | 6,465 | 6,402.5 | 6,402.5 | 6,465 | 6,359.5 | 40,711 |
| August 19, 2025 | 6,380 | 6,420 | 6,420 | 6,497 | 6,368 | 28,104 |
| August 18, 2025 | 6,400 | 6,369.5 | 6,369.5 | 6,417.5 | 6,285 | 88,019 |
| August 14, 2025 | 6,446 | 6,349 | 6,349 | 6,466.5 | 6,300 | 18,767 |
| August 13, 2025 | 6,450 | 6,446 | 6,446 | 6,521 | 6,432 | 38,369 |
| August 12, 2025 | 6,625 | 6,450 | 6,450 | 6,638.5 | 6,434 | 74,560 |
| August 11, 2025 | 6,600 | 6,613 | 6,613 | 6,678.5 | 6,570 | 24,134 |
| August 08, 2025 | 6,630 | 6,628.5 | 6,628.5 | 6,672 | 6,590.5 | 40,856 |
| August 07, 2025 | 6,664 | 6,630.5 | 6,630.5 | 6,677.5 | 6,554.5 | 18,904 |
| August 06, 2025 | 6,695 | 6,659 | 6,659 | 6,700 | 6,565 | 61,953 |
| August 05, 2025 | 6,585 | 6,679 | 6,679 | 6,694 | 6,507 | 20,179 |
| August 04, 2025 | 6,500 | 6,579.5 | 6,579.5 | 6,600 | 6,470 | 12,920 |
| August 01, 2025 | 6,640 | 6,491.5 | 6,491.5 | 6,673 | 6,473 | 56,753 |
| July 31, 2025 | 6,710 | 6,629 | 6,629 | 6,710 | 6,601.5 | 12,178 |
| July 30, 2025 | 6,757 | 6,744.5 | 6,744.5 | 6,770.5 | 6,700 | 9,141 |
| July 29, 2025 | 6,690 | 6,719 | 6,719 | 6,785 | 6,651 | 21,738 |
| July 28, 2025 | 6,666 | 6,706 | 6,706 | 6,732 | 6,567 | 32,037 |
| July 25, 2025 | 6,604 | 6,667 | 6,667 | 6,712 | 6,464.5 | 38,099 |
| July 24, 2025 | 6,721 | 6,599.5 | 6,599.5 | 6,732 | 6,561.5 | 29,111 |
| July 23, 2025 | 6,787.5 | 6,695.5 | 6,695.5 | 6,821.5 | 6,671 | 33,625 |
| July 22, 2025 | 6,854 | 6,770.5 | 6,770.5 | 6,918.5 | 6,752.5 | 48,306 |
| July 21, 2025 | 6,940 | 6,832.5 | 6,832.5 | 7,003 | 6,749 | 64,491 |
| July 18, 2025 | 7,318 | 6,941.5 | 6,941.5 | 7,455.5 | 6,904 | 167,650 |
| July 17, 2025 | 7,410 | 7,278 | 7,278 | 7,434 | 7,243 | 23,681 |
| July 16, 2025 | 7,494 | 7,389 | 7,389 | 7,625 | 7,343 | 53,231 |
| July 15, 2025 | 7,600.5 | 7,459.5 | 7,459.5 | 7,675 | 7,423.5 | 68,410 |
| July 14, 2025 | 7,436 | 7,554 | 7,554 | 7,576 | 7,415.5 | 27,951 |
| July 11, 2025 | 7,534 | 7,385 | 7,385 | 7,575.5 | 7,341 | 25,611 |
| July 10, 2025 | 7,636 | 7,505 | 7,480 | 7,700 | 7,430 | 25,648 |
| July 09, 2025 | 7,674 | 7,570.5 | 7,545.28 | 7,710 | 7,500 | 21,930 |
| July 08, 2025 | 7,695 | 7,626.5 | 7,601.1 | 7,766.5 | 7,580 | 65,056 |
| July 07, 2025 | 7,686 | 7,696 | 7,670.36 | 7,788 | 7,602.5 | 43,510 |
| July 04, 2025 | 7,599 | 7,636 | 7,610.56 | 7,715 | 7,551.5 | 57,600 |
| July 03, 2025 | 7,506 | 7,555.5 | 7,530.33 | 7,678 | 7,447 | 54,782 |