3,163.10
-1.7(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,136.5 | 3,163.1 | 3,163.1 | 3,255 | 3,126 | 60,841 |
| September 25, 2025 | 3,200.1 | 3,164.8 | 3,164.8 | 3,221.9 | 3,134.1 | 34,305 |
| September 24, 2025 | 3,080 | 3,223.8 | 3,223.8 | 3,262 | 3,039 | 118,874 |
| September 23, 2025 | 3,102.9 | 3,089.7 | 3,089.7 | 3,135.8 | 3,072.5 | 15,636 |
| September 22, 2025 | 3,123 | 3,102.9 | 3,102.9 | 3,152 | 3,082.5 | 15,168 |
| September 19, 2025 | 3,082.2 | 3,123 | 3,123 | 3,150 | 3,082.2 | 27,632 |
| September 18, 2025 | 3,102.9 | 3,081.9 | 3,081.9 | 3,129.9 | 3,075 | 18,825 |
| September 17, 2025 | 3,107.9 | 3,096.4 | 3,096.4 | 3,134.1 | 3,082.5 | 14,991 |
| September 16, 2025 | 3,115 | 3,093.5 | 3,093.5 | 3,150 | 3,072.1 | 29,411 |
| September 15, 2025 | 3,139.8 | 3,102.6 | 3,102.6 | 3,176.8 | 3,089.2 | 21,427 |
| September 12, 2025 | 3,078 | 3,122.6 | 3,122.6 | 3,150.3 | 3,058.9 | 42,797 |
| September 11, 2025 | 3,013.5 | 3,073.6 | 3,073.6 | 3,078.2 | 3,013.5 | 37,986 |
| September 10, 2025 | 2,998 | 3,008.9 | 3,008.9 | 3,080.9 | 2,998 | 28,214 |
| September 09, 2025 | 3,048.3 | 2,988.9 | 2,988.9 | 3,057.8 | 2,975 | 24,037 |
| September 08, 2025 | 3,060 | 3,048.3 | 3,048.3 | 3,095 | 3,014.3 | 30,818 |
| September 05, 2025 | 3,009.9 | 3,017 | 3,017 | 3,082.5 | 2,985 | 41,951 |
| September 04, 2025 | 3,018.1 | 2,997.9 | 2,997.9 | 3,043.6 | 2,985 | 25,273 |
| September 03, 2025 | 3,053.9 | 3,030.3 | 3,030.3 | 3,089.5 | 3,020 | 23,963 |
| September 02, 2025 | 3,000 | 3,029.8 | 3,029.8 | 3,092.8 | 2,980.4 | 61,782 |
| September 01, 2025 | 3,000 | 2,978.9 | 2,978.9 | 3,000 | 2,955 | 15,844 |
| August 29, 2025 | 2,924.2 | 2,969.2 | 2,969.2 | 2,990.3 | 2,906 | 36,357 |
| August 28, 2025 | 2,975 | 2,925.9 | 2,925.9 | 2,997 | 2,912.5 | 30,881 |
| August 26, 2025 | 2,913.3 | 2,981.9 | 2,981.9 | 3,058.8 | 2,845 | 135,555 |
| August 25, 2025 | 2,813.5 | 2,898.8 | 2,898.8 | 2,946.9 | 2,769.2 | 164,274 |
| August 22, 2025 | 2,787.5 | 2,794.6 | 2,794.6 | 2,807.9 | 2,750.1 | 21,134 |
| August 21, 2025 | 2,803.5 | 2,779.3 | 2,779.3 | 2,842.5 | 2,772 | 45,370 |
| August 20, 2025 | 2,830 | 2,799.8 | 2,799.8 | 2,844.2 | 2,794.7 | 31,296 |
| August 19, 2025 | 2,818 | 2,824.8 | 2,824.8 | 2,832 | 2,805 | 25,530 |
| August 18, 2025 | 2,832 | 2,810.1 | 2,810.1 | 2,867.9 | 2,799 | 22,258 |
| August 14, 2025 | 2,837 | 2,807.5 | 2,807.5 | 2,849.6 | 2,801.9 | 10,605 |
| August 13, 2025 | 2,807.6 | 2,832.7 | 2,832.7 | 2,870 | 2,802.9 | 14,357 |
| August 12, 2025 | 2,805.5 | 2,792.5 | 2,792.5 | 2,829.9 | 2,785.1 | 17,157 |
| August 11, 2025 | 2,800 | 2,804.5 | 2,804.5 | 2,816.5 | 2,776.1 | 18,382 |
| August 08, 2025 | 2,838 | 2,798.6 | 2,798.6 | 2,863 | 2,766.5 | 27,139 |
| August 07, 2025 | 2,850 | 2,832.2 | 2,832.2 | 2,858.9 | 2,818 | 36,802 |
| August 06, 2025 | 2,879.4 | 2,859.7 | 2,859.7 | 2,898 | 2,840 | 16,255 |
| August 05, 2025 | 2,896.6 | 2,885.1 | 2,885.1 | 2,921.2 | 2,871 | 12,737 |
| August 04, 2025 | 2,899 | 2,896.4 | 2,896.4 | 2,955 | 2,864.9 | 32,336 |
| August 01, 2025 | 2,961 | 2,912 | 2,912 | 2,973 | 2,890 | 30,579 |
| July 31, 2025 | 2,912 | 2,979.6 | 2,979.6 | 3,015 | 2,905 | 62,353 |
| July 30, 2025 | 2,965 | 3,001.7 | 3,001.7 | 3,015 | 2,910 | 43,622 |
| July 29, 2025 | 2,887.8 | 2,948.8 | 2,948.8 | 2,974 | 2,830 | 43,978 |
| July 28, 2025 | 2,953.1 | 2,847.9 | 2,847.9 | 2,967.9 | 2,835 | 68,677 |
| July 25, 2025 | 3,082 | 2,953.2 | 2,953.2 | 3,082.7 | 2,936.9 | 48,360 |
| July 24, 2025 | 3,060 | 3,084.3 | 3,084.3 | 3,121 | 3,060 | 48,118 |
| July 23, 2025 | 3,273.4 | 3,040.9 | 3,040.9 | 3,280.8 | 3,005 | 224,724 |
| July 22, 2025 | 3,280 | 3,273.4 | 3,273.4 | 3,309.4 | 3,259.9 | 31,261 |
| July 21, 2025 | 3,365 | 3,265 | 3,265 | 3,368.5 | 3,235.8 | 31,955 |
| July 18, 2025 | 3,294.5 | 3,349.6 | 3,349.6 | 3,358 | 3,293.2 | 56,591 |
| July 17, 2025 | 3,366 | 3,293.2 | 3,293.2 | 3,370.1 | 3,283.6 | 26,897 |
| July 16, 2025 | 3,290 | 3,345.4 | 3,345.4 | 3,380 | 3,276.8 | 86,035 |
| July 15, 2025 | 3,234.2 | 3,267 | 3,267 | 3,330 | 3,222.4 | 53,257 |
| July 14, 2025 | 3,254 | 3,234.2 | 3,234.2 | 3,299 | 3,205.6 | 38,080 |
| July 11, 2025 | 3,205 | 3,253.8 | 3,253.8 | 3,360.9 | 3,189.5 | 165,074 |
| July 10, 2025 | 3,115 | 3,204.2 | 3,204.2 | 3,218 | 3,083.4 | 111,642 |
| July 09, 2025 | 3,004 | 3,103.9 | 3,103.9 | 3,115.9 | 2,999.2 | 52,112 |
| July 08, 2025 | 3,017 | 3,007.1 | 3,007.1 | 3,041.9 | 2,982 | 22,199 |
| July 07, 2025 | 3,025 | 3,009.6 | 3,009.6 | 3,039.5 | 2,994 | 29,689 |
| July 04, 2025 | 3,004 | 3,027.4 | 3,027.4 | 3,049.8 | 3,001 | 22,644 |
| July 03, 2025 | 3,053.9 | 3,002.8 | 3,002.8 | 3,064.8 | 2,996.1 | 30,376 |