4,442.20
-67.6(-1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,552 | 4,509.8 | 4,509.8 | 4,571.9 | 4,485 | 7,124 |
| September 25, 2025 | 4,600 | 4,592.2 | 4,592.2 | 4,622.8 | 4,580.5 | 5,207 |
| September 24, 2025 | 4,590 | 4,610.8 | 4,610.8 | 4,629.6 | 4,572 | 6,921 |
| September 23, 2025 | 4,630 | 4,599.6 | 4,599.6 | 4,635 | 4,555 | 10,779 |
| September 22, 2025 | 4,665 | 4,631.8 | 4,631.8 | 4,718.1 | 4,616 | 13,691 |
| September 19, 2025 | 4,655 | 4,656 | 4,656 | 4,676.5 | 4,607 | 13,926 |
| September 18, 2025 | 4,670.2 | 4,646.4 | 4,646.4 | 4,698.2 | 4,617.1 | 12,140 |
| September 17, 2025 | 4,708 | 4,670.2 | 4,670.2 | 4,712.3 | 4,604 | 11,575 |
| September 16, 2025 | 4,630 | 4,672 | 4,672 | 4,699.5 | 4,620.5 | 15,448 |
| September 15, 2025 | 4,635.9 | 4,618.1 | 4,618.1 | 4,635.9 | 4,567.6 | 11,327 |
| September 12, 2025 | 4,650 | 4,616.1 | 4,616.1 | 4,670.9 | 4,601.2 | 6,148 |
| September 11, 2025 | 4,637.2 | 4,629.6 | 4,629.6 | 4,662.5 | 4,610.7 | 5,525 |
| September 10, 2025 | 4,638.9 | 4,627.9 | 4,627.9 | 4,675 | 4,602 | 8,350 |
| September 09, 2025 | 4,593.9 | 4,619.3 | 4,619.3 | 4,640 | 4,551.3 | 6,454 |
| September 08, 2025 | 4,650 | 4,573.5 | 4,573.5 | 4,664.9 | 4,548.3 | 11,357 |
| September 05, 2025 | 4,605 | 4,648.3 | 4,648.3 | 4,694.1 | 4,605 | 7,664 |
| September 04, 2025 | 4,700 | 4,648 | 4,648 | 4,703.9 | 4,601 | 9,482 |
| September 03, 2025 | 4,695 | 4,669 | 4,669 | 4,695 | 4,629.8 | 5,086 |
| September 02, 2025 | 4,639.9 | 4,664.1 | 4,664.1 | 4,684.9 | 4,593 | 8,318 |
| September 01, 2025 | 4,645.5 | 4,629.6 | 4,629.6 | 4,690 | 4,593.7 | 9,109 |
| August 29, 2025 | 4,553 | 4,609.4 | 4,609.4 | 4,740 | 4,537.6 | 82,772 |
| August 28, 2025 | 4,499 | 4,553.9 | 4,553.9 | 4,585.5 | 4,399 | 53,145 |
| August 26, 2025 | 4,587.8 | 4,479.9 | 4,479.9 | 4,587.8 | 4,450 | 14,459 |
| August 25, 2025 | 4,602 | 4,588.8 | 4,588.8 | 4,624.8 | 4,551.1 | 6,672 |
| August 22, 2025 | 4,597 | 4,601.8 | 4,601.8 | 4,649.5 | 4,536 | 11,232 |
| August 21, 2025 | 4,584 | 4,592.6 | 4,592.6 | 4,662.3 | 4,552 | 17,317 |
| August 20, 2025 | 4,561 | 4,584.8 | 4,584.8 | 4,597.5 | 4,486.5 | 19,847 |
| August 19, 2025 | 4,574 | 4,526.4 | 4,526.4 | 4,577.7 | 4,517.6 | 12,436 |
| August 18, 2025 | 4,595.9 | 4,547.5 | 4,547.5 | 4,595.9 | 4,501.1 | 14,133 |
| August 14, 2025 | 4,612.9 | 4,525.4 | 4,525.4 | 4,628.2 | 4,517 | 10,267 |
| August 13, 2025 | 4,678.6 | 4,607.5 | 4,607.5 | 4,678.6 | 4,585 | 7,190 |
| August 12, 2025 | 4,598.1 | 4,645.9 | 4,645.9 | 4,668 | 4,590 | 9,276 |
| August 11, 2025 | 4,482 | 4,598.1 | 4,598.1 | 4,614.5 | 4,452 | 8,512 |
| August 08, 2025 | 4,590 | 4,506.9 | 4,506.9 | 4,596.9 | 4,405 | 9,389 |
| August 07, 2025 | 4,648 | 4,573.5 | 4,573.5 | 4,673.6 | 4,531.2 | 13,464 |
| August 06, 2025 | 4,685.5 | 4,642.1 | 4,642.1 | 4,712.4 | 4,585.6 | 12,348 |
| August 05, 2025 | 4,759.4 | 4,650 | 4,650 | 4,799.9 | 4,627 | 21,733 |
| August 04, 2025 | 4,862.8 | 4,759.4 | 4,759.4 | 4,862.8 | 4,712.3 | 13,767 |
| August 01, 2025 | 5,000 | 4,825.8 | 4,825.8 | 5,014 | 4,806 | 17,201 |
| July 31, 2025 | 4,971.5 | 4,994 | 4,994 | 5,015 | 4,800 | 28,169 |
| July 30, 2025 | 5,070 | 5,011.5 | 5,011.5 | 5,150 | 4,926 | 97,572 |
| July 29, 2025 | 4,870 | 5,052.5 | 5,052.5 | 5,100 | 4,848.5 | 25,797 |
| July 28, 2025 | 5,049 | 4,878 | 4,878 | 5,059.5 | 4,852 | 28,377 |
| July 25, 2025 | 5,152 | 5,045 | 5,045 | 5,166 | 5,020 | 14,923 |
| July 24, 2025 | 5,080 | 5,152 | 5,152 | 5,200 | 5,065 | 31,751 |
| July 23, 2025 | 5,055 | 5,089.5 | 5,089.5 | 5,099 | 5,028 | 12,808 |
| July 22, 2025 | 5,030 | 5,053 | 5,053 | 5,104 | 5,014.5 | 13,451 |
| July 21, 2025 | 5,094.5 | 5,023 | 5,023 | 5,094.5 | 4,983 | 11,089 |
| July 18, 2025 | 5,100 | 5,056.5 | 5,056.5 | 5,260 | 5,045 | 48,361 |
| July 17, 2025 | 5,022 | 5,123 | 5,123 | 5,148 | 4,972.5 | 29,190 |
| July 16, 2025 | 5,090 | 4,992 | 4,992 | 5,090 | 4,941.5 | 21,219 |
| July 15, 2025 | 5,001.5 | 5,057.5 | 5,057.5 | 5,082 | 5,001.5 | 15,509 |
| July 14, 2025 | 5,070 | 4,998.5 | 4,998.5 | 5,070 | 4,964 | 18,091 |
| July 11, 2025 | 5,125 | 5,045.5 | 5,045.5 | 5,164 | 5,021 | 17,605 |
| July 10, 2025 | 5,126.5 | 5,122 | 5,122 | 5,147.5 | 5,070.5 | 11,803 |
| July 09, 2025 | 5,214.5 | 5,116.5 | 5,116.5 | 5,214.5 | 5,100 | 12,487 |
| July 08, 2025 | 5,180 | 5,167.5 | 5,167.5 | 5,207.5 | 5,103 | 26,724 |
| July 07, 2025 | 5,175 | 5,157 | 5,157 | 5,180 | 5,088 | 12,959 |
| July 04, 2025 | 5,187 | 5,151.5 | 5,151.5 | 5,190 | 5,075 | 13,543 |
| July 03, 2025 | 5,154.5 | 5,142.5 | 5,142.5 | 5,225 | 5,115.5 | 30,048 |
