5,023.40
-89.8(-1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,149.9 | 5,046 | 5,046 | 5,149.9 | 5,001 | 13,125 |
| October 16, 2025 | 5,097 | 5,113.2 | 5,113.2 | 5,129 | 5,034.7 | 16,267 |
| October 15, 2025 | 4,980 | 5,066.3 | 5,066.3 | 5,123.8 | 4,956.8 | 12,742 |
| October 14, 2025 | 4,975 | 4,980 | 4,980 | 5,019 | 4,955.1 | 13,789 |
| October 13, 2025 | 5,001.5 | 5,005.8 | 5,005.8 | 5,036.5 | 4,970 | 21,786 |
| October 10, 2025 | 5,074 | 5,007.1 | 5,007.1 | 5,074 | 4,977.1 | 13,435 |
| October 09, 2025 | 5,005 | 5,057.6 | 5,057.6 | 5,085 | 4,946.6 | 11,518 |
| October 08, 2025 | 5,010.9 | 4,995.3 | 4,995.3 | 5,010.9 | 4,966.3 | 8,493 |
| October 07, 2025 | 4,997.3 | 4,991.5 | 4,991.5 | 5,016.9 | 4,967.3 | 17,406 |
| October 06, 2025 | 5,075 | 4,997.3 | 4,997.3 | 5,075 | 4,980 | 32,423 |
| October 03, 2025 | 4,922 | 5,054.9 | 5,054.9 | 5,082 | 4,902.8 | 15,757 |
| October 01, 2025 | 4,810 | 4,912.9 | 4,912.9 | 4,947 | 4,791 | 22,139 |
| September 30, 2025 | 4,924 | 4,810.5 | 4,810.5 | 4,924 | 4,792 | 27,310 |
| September 29, 2025 | 5,089 | 4,924 | 4,924 | 5,089 | 4,870 | 21,490 |
| September 26, 2025 | 4,969.5 | 5,049 | 5,049 | 5,066 | 4,900.5 | 25,541 |
| September 25, 2025 | 5,049 | 4,985 | 4,985 | 5,057.5 | 4,945 | 16,217 |
| September 24, 2025 | 5,050 | 5,033.5 | 5,033.5 | 5,095.5 | 4,991 | 22,444 |
| September 23, 2025 | 5,250 | 5,072 | 5,072 | 5,250.5 | 5,048 | 34,863 |
| September 22, 2025 | 5,346 | 5,245 | 5,245 | 5,346 | 5,218 | 18,884 |
| September 19, 2025 | 5,200 | 5,347 | 5,347 | 5,489 | 5,179 | 168,651 |
| September 18, 2025 | 5,199 | 5,197.5 | 5,197.5 | 5,265 | 5,156.5 | 16,475 |
| September 17, 2025 | 5,230 | 5,195 | 5,195 | 5,247 | 5,151 | 24,755 |
| September 16, 2025 | 5,129 | 5,220 | 5,220 | 5,265.5 | 5,105 | 51,229 |
| September 15, 2025 | 5,102 | 5,107.5 | 5,107.5 | 5,136.5 | 5,060 | 17,389 |
| September 12, 2025 | 5,174.5 | 5,102 | 5,102 | 5,185 | 5,056 | 33,093 |
| September 11, 2025 | 5,125 | 5,114.5 | 5,114.5 | 5,158.5 | 5,103.5 | 15,913 |
| September 10, 2025 | 5,124 | 5,109.5 | 5,109.5 | 5,175 | 5,078.5 | 18,489 |
| September 09, 2025 | 5,096.5 | 5,103 | 5,103 | 5,130 | 5,034.5 | 21,218 |
| September 08, 2025 | 5,078.5 | 5,057 | 5,057 | 5,169 | 5,030 | 18,828 |
| September 05, 2025 | 5,133 | 5,082.5 | 5,082.5 | 5,177 | 5,061 | 13,821 |
| September 04, 2025 | 5,230 | 5,112 | 5,112 | 5,255 | 5,100 | 28,723 |
| September 03, 2025 | 5,227 | 5,176 | 5,176 | 5,240 | 5,151 | 36,179 |
| September 02, 2025 | 5,235.5 | 5,202.5 | 5,202.5 | 5,297.5 | 5,175.5 | 19,449 |
| September 01, 2025 | 5,294.5 | 5,214 | 5,214 | 5,294.5 | 5,200 | 17,857 |
| August 29, 2025 | 5,253.5 | 5,231.5 | 5,231.5 | 5,280 | 5,194 | 20,747 |
| August 28, 2025 | 5,331 | 5,269 | 5,269 | 5,367 | 5,258.5 | 20,789 |
| August 26, 2025 | 5,515 | 5,331 | 5,331 | 5,525 | 5,310 | 26,673 |
| August 25, 2025 | 5,542 | 5,501 | 5,501 | 5,590 | 5,485.5 | 14,967 |
| August 22, 2025 | 5,597 | 5,519 | 5,519 | 5,620 | 5,500 | 21,972 |
| August 21, 2025 | 5,630 | 5,594.5 | 5,594.5 | 5,649.5 | 5,580 | 7,939 |
| August 20, 2025 | 5,598 | 5,582.5 | 5,582.5 | 5,620 | 5,558.5 | 12,877 |
| August 19, 2025 | 5,529.5 | 5,564 | 5,564 | 5,577 | 5,461.5 | 15,109 |
| August 18, 2025 | 5,649.5 | 5,521.5 | 5,521.5 | 5,706 | 5,500.5 | 35,434 |
| August 14, 2025 | 5,670 | 5,649.5 | 5,649.5 | 5,673.5 | 5,563.5 | 15,514 |
| August 13, 2025 | 5,620 | 5,652.5 | 5,652.5 | 5,669 | 5,589 | 13,338 |
| August 12, 2025 | 5,674 | 5,642 | 5,642 | 5,700 | 5,580 | 20,261 |
| August 11, 2025 | 5,540 | 5,631 | 5,631 | 5,695 | 5,512.5 | 17,648 |
| August 08, 2025 | 5,655 | 5,572.5 | 5,572.5 | 5,735 | 5,485.5 | 34,360 |
| August 07, 2025 | 5,990 | 5,677.5 | 5,677.5 | 6,019 | 5,611.5 | 129,955 |
| August 06, 2025 | 6,343 | 6,019 | 5,984 | 6,415 | 5,930 | 180,726 |
| August 05, 2025 | 6,298.5 | 6,281 | 6,281 | 6,325 | 6,210.5 | 32,963 |
| August 04, 2025 | 6,255 | 6,251 | 6,251 | 6,334 | 6,191.5 | 27,187 |
| August 01, 2025 | 6,405 | 6,254.5 | 6,254.5 | 6,429 | 6,110.5 | 29,477 |
| July 31, 2025 | 6,320 | 6,322.5 | 6,322.5 | 6,450.5 | 6,290 | 23,097 |
| July 30, 2025 | 6,383.5 | 6,335 | 6,335 | 6,509.5 | 6,250 | 64,578 |
| July 29, 2025 | 6,330 | 6,352 | 6,352 | 6,445 | 6,302.5 | 20,187 |
| July 28, 2025 | 6,326 | 6,327.5 | 6,327.5 | 6,491 | 6,253.5 | 37,725 |
| July 25, 2025 | 6,356.5 | 6,336 | 6,336 | 6,360 | 6,210.5 | 27,768 |
| July 24, 2025 | 6,388 | 6,364 | 6,364 | 6,414 | 6,332 | 24,133 |
| July 23, 2025 | 6,245 | 6,353.5 | 6,353.5 | 6,422 | 6,245 | 21,831 |