1,055.20
+45.9(+4.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 1,000.1 | 1,055.2 | 1,055.2 | 1,061 | 1,000.1 | 647,259 |
| October 01, 2025 | 1,010.9 | 1,009.3 | 1,009.3 | 1,028 | 1,002.4 | 184,876 |
| September 30, 2025 | 1,015 | 1,009.15 | 1,009.15 | 1,020.35 | 990.3 | 220,347 |
| September 29, 2025 | 988.65 | 1,010.6 | 1,010.6 | 1,014.95 | 970.9 | 246,414 |
| September 26, 2025 | 991.8 | 993.95 | 993.95 | 1,014 | 953.55 | 476,953 |
| September 25, 2025 | 1,000 | 996.6 | 996.6 | 1,024 | 990.5 | 262,569 |
| September 24, 2025 | 1,013 | 1,001.2 | 1,001.2 | 1,017.15 | 995.85 | 290,868 |
| September 23, 2025 | 979.95 | 1,011.85 | 1,011.85 | 1,023 | 975 | 530,875 |
| September 22, 2025 | 961 | 978.25 | 978.25 | 988 | 954.55 | 160,736 |
| September 19, 2025 | 988.8 | 974.1 | 974.1 | 1,009 | 970.25 | 293,124 |
| September 18, 2025 | 965.5 | 988.8 | 988.8 | 1,009.9 | 965 | 989,466 |
| September 17, 2025 | 969.9 | 958.95 | 958.95 | 970 | 949.6 | 120,985 |
| September 16, 2025 | 957 | 963.8 | 963.8 | 974.8 | 953.35 | 136,275 |
| September 15, 2025 | 970.05 | 957.25 | 957.25 | 977.65 | 952.4 | 145,477 |
| September 12, 2025 | 962.25 | 969.1 | 969.1 | 990.85 | 948.5 | 328,178 |
| September 11, 2025 | 967 | 961.8 | 961.8 | 982.75 | 950.9 | 482,668 |
| September 10, 2025 | 941.35 | 960.85 | 960.85 | 971 | 940 | 500,986 |
| September 09, 2025 | 929.1 | 938.1 | 938.1 | 949 | 900 | 330,918 |
| September 08, 2025 | 934.95 | 928.65 | 928.65 | 962.4 | 922.25 | 450,879 |
| September 05, 2025 | 864.7 | 922.95 | 922.95 | 926.9 | 863 | 732,533 |
| September 04, 2025 | 865.05 | 863.6 | 863.6 | 879 | 857.2 | 127,012 |
| September 03, 2025 | 839.7 | 863.25 | 863.25 | 865.2 | 834.4 | 173,532 |
| September 02, 2025 | 845.95 | 835.4 | 835.4 | 854.45 | 833.15 | 85,070 |
| September 01, 2025 | 832.2 | 842.65 | 842.65 | 848.95 | 832.2 | 158,102 |
| August 29, 2025 | 860 | 830.7 | 830.7 | 865 | 826 | 150,257 |
| August 28, 2025 | 838.2 | 863.85 | 863.85 | 872.8 | 838.2 | 253,956 |
| August 26, 2025 | 863.85 | 843.7 | 843.7 | 863.85 | 840.15 | 171,036 |
| August 25, 2025 | 871.25 | 862.3 | 862.3 | 882.25 | 860.1 | 257,378 |
| August 22, 2025 | 851.25 | 854.1 | 854.1 | 861.95 | 841 | 99,254 |
| August 21, 2025 | 853.8 | 845.9 | 845.9 | 853.8 | 841.1 | 87,514 |
| August 20, 2025 | 869.8 | 845.6 | 845.6 | 869.8 | 842 | 186,887 |
| August 19, 2025 | 863 | 864.8 | 864.8 | 875 | 852.5 | 108,767 |
| August 18, 2025 | 844 | 857.65 | 857.65 | 863 | 841.7 | 214,968 |
| August 14, 2025 | 879.9 | 837.75 | 837.75 | 883 | 832.6 | 265,333 |
| August 13, 2025 | 883 | 873.7 | 873.7 | 890.7 | 866.6 | 150,819 |
| August 12, 2025 | 894.75 | 883.05 | 883.05 | 909.25 | 876.15 | 183,000 |
| August 11, 2025 | 899.9 | 893.4 | 893.4 | 916.9 | 879.05 | 341,713 |
| August 08, 2025 | 950.25 | 895.7 | 895.7 | 956.5 | 891.5 | 587,661 |
| August 07, 2025 | 884 | 956.35 | 956.35 | 965.9 | 874.3 | 3.03M |
| August 06, 2025 | 869.6 | 879 | 879 | 926.3 | 869.6 | 2.36M |
| August 05, 2025 | 875 | 855.5 | 855.5 | 879.95 | 852.15 | 135,897 |
| August 04, 2025 | 860 | 874.05 | 874.05 | 884 | 852.8 | 251,337 |
| August 01, 2025 | 849.9 | 855.95 | 855.95 | 883 | 843 | 330,449 |
| July 31, 2025 | 803 | 845.85 | 845.85 | 855 | 803 | 234,832 |
| July 30, 2025 | 821.9 | 823.85 | 823.85 | 829 | 813.2 | 113,784 |
| July 29, 2025 | 798 | 821.35 | 821.35 | 823.95 | 790.95 | 147,427 |
| July 28, 2025 | 814 | 799.1 | 799.1 | 824.4 | 794.95 | 237,345 |
| July 25, 2025 | 842 | 823.3 | 823.3 | 842 | 820 | 132,786 |
| July 24, 2025 | 871 | 837 | 837 | 884.35 | 835 | 250,389 |
| July 23, 2025 | 855 | 876.85 | 876.85 | 879.95 | 846 | 287,277 |
| July 22, 2025 | 874.9 | 852.85 | 852.85 | 879.3 | 849.2 | 137,349 |
| July 21, 2025 | 864.5 | 870.5 | 870.5 | 875 | 852.15 | 109,490 |
| July 18, 2025 | 880 | 865.65 | 865.65 | 891.5 | 860.55 | 193,657 |
| July 17, 2025 | 882 | 878.9 | 878.9 | 889.5 | 875 | 155,526 |
| July 16, 2025 | 874.95 | 881.45 | 881.45 | 887 | 861.25 | 184,099 |
| July 15, 2025 | 878.8 | 874.55 | 874.55 | 889 | 872 | 134,967 |
| July 14, 2025 | 864.8 | 878.45 | 878.45 | 889.95 | 857.75 | 443,496 |
| July 11, 2025 | 870 | 855.75 | 855.75 | 882.3 | 851.8 | 147,750 |
| July 10, 2025 | 861.1 | 871.1 | 871.1 | 882.25 | 855.8 | 421,028 |
| July 09, 2025 | 850.95 | 853.65 | 853.65 | 868.7 | 844 | 252,592 |