8,702.00
-140.5(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8,830 | 8,702 | 8,702 | 8,880 | 8,668 | 335,840 |
| September 25, 2025 | 8,821 | 8,842.5 | 8,842.5 | 8,910 | 8,758 | 441,002 |
| September 24, 2025 | 8,990 | 8,839 | 8,839 | 8,999 | 8,804 | 240,914 |
| September 23, 2025 | 9,079 | 8,984.5 | 8,984.5 | 9,225 | 8,950 | 451,190 |
| September 22, 2025 | 8,971.5 | 9,054.5 | 9,054.5 | 9,195 | 8,959.5 | 525,239 |
| September 19, 2025 | 9,050 | 8,971.5 | 8,971.5 | 9,063.5 | 8,950.5 | 467,648 |
| September 18, 2025 | 9,099.5 | 9,075 | 9,075 | 9,115 | 9,025 | 183,574 |
| September 17, 2025 | 9,076.5 | 9,084 | 9,084 | 9,136 | 9,070 | 172,732 |
| September 16, 2025 | 9,032 | 9,072.5 | 9,072.5 | 9,099 | 9,020 | 219,134 |
| September 15, 2025 | 9,026.5 | 9,025 | 9,025 | 9,091.5 | 8,964 | 325,552 |
| September 12, 2025 | 9,115 | 8,999.5 | 8,999.5 | 9,205 | 8,979.5 | 481,492 |
| September 11, 2025 | 9,243.5 | 9,113.5 | 9,113.5 | 9,243.5 | 9,075 | 472,941 |
| September 10, 2025 | 9,425 | 9,244 | 9,244 | 9,440 | 9,180 | 454,228 |
| September 09, 2025 | 9,390.5 | 9,383 | 9,383 | 9,428.5 | 9,236.5 | 505,482 |
| September 08, 2025 | 9,102 | 9,433.5 | 9,433.5 | 9,490 | 9,073 | 713,087 |
| September 05, 2025 | 9,117 | 9,084.5 | 9,084.5 | 9,172 | 9,053 | 231,190 |
| September 04, 2025 | 9,350 | 9,071 | 9,071 | 9,353.5 | 9,046.5 | 652,617 |
| September 03, 2025 | 9,052 | 9,116 | 9,116 | 9,129.5 | 8,992 | 322,758 |
| September 02, 2025 | 8,970 | 9,030.5 | 9,030.5 | 9,109.5 | 8,926 | 548,167 |
| September 01, 2025 | 8,665 | 8,967 | 8,967 | 9,037.5 | 8,665 | 658,701 |
| August 29, 2025 | 8,714 | 8,631.5 | 8,631.5 | 8,730 | 8,571.5 | 344,339 |
| August 28, 2025 | 8,798 | 8,689.5 | 8,689.5 | 8,798 | 8,661 | 394,665 |
| August 26, 2025 | 8,730 | 8,691.5 | 8,691.5 | 8,825 | 8,646 | 778,378 |
| August 25, 2025 | 8,750 | 8,750.5 | 8,750.5 | 8,764 | 8,633.5 | 360,882 |
| August 22, 2025 | 8,684.5 | 8,679.5 | 8,679.5 | 8,715 | 8,581 | 369,884 |
| August 21, 2025 | 8,835 | 8,684.5 | 8,684.5 | 8,869 | 8,630 | 510,564 |
| August 20, 2025 | 8,794.5 | 8,827.5 | 8,827.5 | 8,872.5 | 8,763.5 | 490,235 |
| August 19, 2025 | 8,609 | 8,795.5 | 8,795.5 | 8,856 | 8,586 | 1.05M |
| August 18, 2025 | 8,400 | 8,588.5 | 8,588.5 | 8,629.5 | 8,400 | 995,976 |
| August 14, 2025 | 8,250 | 8,213.5 | 8,213.5 | 8,280 | 8,198 | 364,270 |
| August 13, 2025 | 8,214.5 | 8,248.5 | 8,248.5 | 8,309.5 | 8,189 | 367,519 |
| August 12, 2025 | 8,275.5 | 8,196.5 | 8,196.5 | 8,321.5 | 8,180 | 184,529 |
| August 11, 2025 | 8,235 | 8,275 | 8,275 | 8,300 | 8,132.5 | 180,274 |
| August 08, 2025 | 8,229 | 8,224 | 8,224 | 8,277 | 8,185 | 282,679 |
| August 07, 2025 | 8,070 | 8,229 | 8,229 | 8,249 | 7,858.5 | 456,168 |
| August 06, 2025 | 8,269 | 8,178.5 | 8,178.5 | 8,269 | 8,120 | 515,934 |
| August 05, 2025 | 8,176 | 8,230.5 | 8,230.5 | 8,236.5 | 8,130 | 194,083 |
| August 04, 2025 | 8,044.5 | 8,187.5 | 8,187.5 | 8,205 | 8,044.5 | 221,221 |
| August 01, 2025 | 8,008 | 8,044.5 | 8,044.5 | 8,091 | 7,951.5 | 329,818 |
| July 31, 2025 | 7,990 | 8,008 | 8,008 | 8,094 | 7,930.5 | 296,777 |
| July 30, 2025 | 8,090.5 | 8,043.5 | 8,043.5 | 8,132.5 | 8,025 | 222,804 |
| July 29, 2025 | 8,089.5 | 8,127.5 | 8,127.5 | 8,146 | 8,056 | 209,998 |
| July 28, 2025 | 8,075.5 | 8,089.5 | 8,089.5 | 8,158 | 8,075 | 232,171 |
| July 25, 2025 | 8,275 | 8,075.5 | 8,075.5 | 8,280 | 8,044.5 | 554,118 |
| July 24, 2025 | 8,409.5 | 8,288.5 | 8,288.5 | 8,435 | 8,276 | 298,692 |
| July 23, 2025 | 8,313.5 | 8,397 | 8,397 | 8,405 | 8,290.5 | 194,644 |
| July 22, 2025 | 8,470 | 8,295 | 8,295 | 8,470 | 8,277 | 302,466 |
| July 21, 2025 | 8,306 | 8,438.5 | 8,438.5 | 8,450 | 8,306 | 253,964 |
| July 18, 2025 | 8,305 | 8,347.5 | 8,347.5 | 8,365 | 8,305 | 268,313 |
| July 17, 2025 | 8,278.5 | 8,330 | 8,330 | 8,355 | 8,262.5 | 249,880 |
| July 16, 2025 | 8,311 | 8,302.5 | 8,302.5 | 8,345 | 8,184.5 | 275,492 |
| July 15, 2025 | 8,128 | 8,311 | 8,311 | 8,326 | 8,090 | 366,546 |
| July 14, 2025 | 8,090 | 8,087.5 | 8,087.5 | 8,120 | 8,035.5 | 248,351 |
| July 11, 2025 | 8,285.5 | 8,067 | 8,067 | 8,300 | 8,045.5 | 539,492 |
| July 10, 2025 | 8,394 | 8,285 | 8,285 | 8,394 | 8,268 | 229,552 |
| July 09, 2025 | 8,350 | 8,361 | 8,361 | 8,376 | 8,310.5 | 157,280 |
| July 08, 2025 | 8,463 | 8,339.5 | 8,339.5 | 8,474 | 8,291 | 253,579 |
| July 07, 2025 | 8,433 | 8,463.5 | 8,463.5 | 8,484 | 8,404 | 123,117 |
| July 04, 2025 | 8,382 | 8,433 | 8,433 | 8,450 | 8,364.5 | 183,699 |
| July 03, 2025 | 8,378 | 8,382.5 | 8,382.5 | 8,464.5 | 8,350 | 175,619 |