3,500.00
-0.6(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 3,400 | 3,500.6 | 3,500.6 | 3,518 | 3,400 | 1,148 |
| October 21, 2025 | 3,400.1 | 3,384.6 | 3,384.6 | 3,442.7 | 3,350 | 359 |
| October 20, 2025 | 3,400.1 | 3,400 | 3,400 | 3,419.5 | 3,385 | 619 |
| October 17, 2025 | 3,401.5 | 3,400 | 3,400 | 3,440 | 3,400 | 1,151 |
| October 16, 2025 | 3,434.1 | 3,400 | 3,400 | 3,434.1 | 3,400 | 862 |
| October 15, 2025 | 3,407.1 | 3,400.1 | 3,400.1 | 3,419.9 | 3,399 | 715 |
| October 14, 2025 | 3,400 | 3,408.2 | 3,408.2 | 3,425.1 | 3,400 | 686 |
| October 13, 2025 | 3,497 | 3,403.5 | 3,403.5 | 3,523 | 3,399.9 | 1,550 |
| October 10, 2025 | 3,298.1 | 3,474.2 | 3,474.2 | 3,500 | 3,260 | 4,114 |
| October 09, 2025 | 3,357.2 | 3,269.7 | 3,269.7 | 3,357.2 | 3,265 | 589 |
| October 08, 2025 | 3,336.4 | 3,313.7 | 3,313.7 | 3,350 | 3,295 | 1,886 |
| October 07, 2025 | 3,340 | 3,303.4 | 3,303.4 | 3,374.9 | 3,281.2 | 3,748 |
| October 06, 2025 | 3,431.8 | 3,359.2 | 3,359.2 | 3,431.8 | 3,105.2 | 31,684 |
| October 03, 2025 | 3,700 | 3,538.2 | 3,538.2 | 3,700 | 3,501 | 4,078 |
| October 01, 2025 | 3,669.1 | 3,653.5 | 3,653.5 | 3,696 | 3,650 | 181 |
| September 30, 2025 | 3,650.8 | 3,651.3 | 3,651.3 | 3,693.3 | 3,650 | 177 |
| September 29, 2025 | 3,650.5 | 3,650.5 | 3,650.5 | 3,680 | 3,600 | 2,892 |
| September 26, 2025 | 3,669.7 | 3,650.2 | 3,650.2 | 3,681.8 | 3,650 | 670 |
| September 25, 2025 | 3,665.5 | 3,651.4 | 3,651.4 | 3,675 | 3,615.5 | 458 |
| September 24, 2025 | 3,686.1 | 3,663 | 3,663 | 3,692.9 | 3,650 | 205 |
| September 23, 2025 | 3,713.8 | 3,678.1 | 3,678.1 | 3,713.8 | 3,655.2 | 153 |
| September 22, 2025 | 3,696.9 | 3,677 | 3,677 | 3,750 | 3,651 | 890 |
| September 19, 2025 | 3,677.9 | 3,650.2 | 3,650.2 | 3,689.8 | 3,650 | 817 |
| September 18, 2025 | 3,700 | 3,650.1 | 3,650.1 | 3,700 | 3,650 | 2,300 |
| September 17, 2025 | 3,749 | 3,666.8 | 3,666.8 | 3,792.9 | 3,654 | 605 |
| September 16, 2025 | 3,798 | 3,749 | 3,749 | 3,808.7 | 3,729 | 743 |
| September 15, 2025 | 3,676 | 3,760.2 | 3,760.2 | 3,825.8 | 3,676 | 735 |
| September 12, 2025 | 3,712.5 | 3,735.1 | 3,735.1 | 3,820 | 3,671.7 | 620 |
| September 11, 2025 | 3,667 | 3,712.5 | 3,712.5 | 3,750 | 3,600.1 | 1,418 |
| September 10, 2025 | 3,640.4 | 3,647.9 | 3,647.9 | 3,669.3 | 3,640.1 | 383 |
| September 09, 2025 | 3,671.6 | 3,649.9 | 3,649.9 | 3,671.6 | 3,640.1 | 470 |
| September 08, 2025 | 3,651 | 3,646.6 | 3,646.6 | 3,691.8 | 3,628.2 | 657 |
| September 05, 2025 | 3,650.3 | 3,651.9 | 3,651.9 | 3,689 | 3,625.6 | 928 |
| September 04, 2025 | 3,708.8 | 3,650.6 | 3,650.6 | 3,708.8 | 3,650 | 2,588 |
| September 03, 2025 | 3,721.6 | 3,676.4 | 3,676.4 | 3,770 | 3,639.9 | 2,837 |
| September 02, 2025 | 3,633 | 3,684.8 | 3,684.8 | 3,824 | 3,633 | 3,305 |
| September 01, 2025 | 3,744.3 | 3,636 | 3,636 | 3,761.8 | 3,603.5 | 879 |
| August 29, 2025 | 3,749.6 | 3,744.3 | 3,744.3 | 3,760 | 3,730 | 209 |
| August 28, 2025 | 3,768.9 | 3,749.6 | 3,749.6 | 3,768.9 | 3,738.8 | 330 |
| August 26, 2025 | 3,738.3 | 3,754.7 | 3,754.7 | 3,768.6 | 3,736.1 | 496 |
| August 25, 2025 | 3,760.1 | 3,755.5 | 3,755.5 | 3,770 | 3,750 | 258 |
| August 22, 2025 | 3,752.3 | 3,755.2 | 3,755.2 | 3,799.2 | 3,750 | 246 |
| August 21, 2025 | 3,784.9 | 3,763 | 3,750.5 | 3,784.9 | 3,751.4 | 234 |
| August 20, 2025 | 3,753.3 | 3,754.2 | 3,754.2 | 3,799.9 | 3,750 | 643 |
| August 19, 2025 | 3,752.1 | 3,753.1 | 3,753.1 | 3,795 | 3,750 | 414 |
| August 18, 2025 | 3,777 | 3,750.9 | 3,750.9 | 3,777 | 3,750 | 534 |
| August 14, 2025 | 3,754.1 | 3,750.2 | 3,750.2 | 3,776.9 | 3,750 | 121 |
| August 13, 2025 | 3,800 | 3,750.3 | 3,750.3 | 3,800 | 3,750 | 456 |
| August 12, 2025 | 3,752.8 | 3,750.7 | 3,750.7 | 3,787.5 | 3,750 | 313 |
| August 11, 2025 | 3,665 | 3,750.8 | 3,750.8 | 3,783.8 | 3,665 | 1,370 |
| August 08, 2025 | 3,760 | 3,768.9 | 3,768.9 | 3,785 | 3,750.5 | 160 |
| August 07, 2025 | 3,799 | 3,752.9 | 3,752.9 | 3,800 | 3,750 | 1,235 |
| August 06, 2025 | 3,709 | 3,750.3 | 3,750.3 | 3,798 | 3,709 | 562 |
| August 05, 2025 | 3,798.8 | 3,751.8 | 3,751.8 | 3,810 | 3,750 | 708 |
| August 04, 2025 | 3,851 | 3,758.6 | 3,758.6 | 3,851 | 3,750 | 732 |
| August 01, 2025 | 3,798 | 3,801.2 | 3,801.2 | 3,871.4 | 3,750 | 618 |
| July 31, 2025 | 3,768 | 3,758.2 | 3,758.2 | 3,797.4 | 3,750 | 327 |
| July 30, 2025 | 3,777.7 | 3,768 | 3,768 | 3,777.7 | 3,750.4 | 210 |
| July 29, 2025 | 3,763.2 | 3,751.4 | 3,751.4 | 3,794.9 | 3,750 | 297 |
| July 28, 2025 | 3,770 | 3,763.2 | 3,763.2 | 3,809.1 | 3,750 | 1,056 |