5,952.00
+124(+2.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,850 | 5,952 | 5,952 | 6,149 | 5,830.5 | 317,077 |
| October 16, 2025 | 5,800 | 5,828 | 5,828 | 6,039 | 5,769 | 107,016 |
| October 15, 2025 | 5,830 | 5,766.5 | 5,766.5 | 5,843 | 5,750 | 22,174 |
| October 14, 2025 | 6,000 | 5,815.5 | 5,815.5 | 6,027.5 | 5,795 | 22,702 |
| October 13, 2025 | 6,025 | 5,994.5 | 5,994.5 | 6,031.5 | 5,957.5 | 8,568 |
| October 10, 2025 | 6,000 | 6,032 | 6,032 | 6,074.5 | 5,965 | 9,090 |
| October 09, 2025 | 6,070 | 5,988.5 | 5,988.5 | 6,070 | 5,971 | 11,649 |
| October 08, 2025 | 6,133 | 6,012.5 | 6,012.5 | 6,148 | 5,992 | 13,603 |
| October 07, 2025 | 6,140 | 6,099 | 6,099 | 6,150 | 6,050 | 32,644 |
| October 06, 2025 | 6,135 | 6,050 | 6,050 | 6,254 | 5,955 | 24,292 |
| October 03, 2025 | 6,185 | 6,134 | 6,134 | 6,185 | 6,086 | 10,124 |
| October 01, 2025 | 6,065 | 6,186.5 | 6,186.5 | 6,200 | 5,994 | 25,821 |
| September 30, 2025 | 6,043 | 6,059 | 6,059 | 6,080 | 5,962 | 22,737 |
| September 29, 2025 | 6,021 | 6,028.5 | 6,028.5 | 6,068 | 5,925 | 26,303 |
| 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 |