4,083.10
+131.4(+3.33%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 3,950 | 4,083.1 | 4,083.1 | 4,149 | 3,940.2 | 519,368 |
September 04, 2025 | 4,119 | 3,951.7 | 3,951.7 | 4,124.3 | 3,940.1 | 200,845 |
September 03, 2025 | 4,085 | 4,103.5 | 4,103.5 | 4,114 | 4,043 | 152,285 |
September 02, 2025 | 3,924.4 | 4,077.5 | 4,077.5 | 4,118.4 | 3,906.2 | 646,386 |
September 01, 2025 | 3,858.7 | 3,893.5 | 3,893.5 | 3,940 | 3,847 | 180,907 |
August 29, 2025 | 3,837 | 3,839.4 | 3,839.4 | 3,898 | 3,811.6 | 103,924 |
August 28, 2025 | 3,864 | 3,838.9 | 3,838.9 | 3,880 | 3,814.2 | 138,684 |
August 26, 2025 | 3,989.9 | 3,864.6 | 3,864.6 | 3,996 | 3,855 | 163,627 |
August 25, 2025 | 4,049.5 | 3,993.6 | 3,993.6 | 4,073.6 | 3,985.2 | 117,653 |
August 22, 2025 | 4,038.9 | 4,033.8 | 4,033.8 | 4,095 | 4,011.5 | 162,108 |
August 21, 2025 | 4,101.7 | 4,029 | 4,029 | 4,148 | 4,016.6 | 172,936 |
August 20, 2025 | 4,120.9 | 4,090.2 | 4,090.2 | 4,170 | 4,081 | 169,904 |
August 19, 2025 | 4,110.7 | 4,120.9 | 4,120.9 | 4,144 | 4,078.9 | 165,662 |
August 18, 2025 | 4,105 | 4,095.1 | 4,095.1 | 4,157.5 | 4,055.1 | 242,774 |
August 14, 2025 | 4,079.9 | 4,053.9 | 4,053.9 | 4,095.5 | 4,006 | 175,171 |
August 13, 2025 | 3,948.3 | 4,077.4 | 4,077.4 | 4,130 | 3,923.9 | 601,792 |
August 12, 2025 | 3,924.1 | 3,917.2 | 3,917.2 | 3,966 | 3,904 | 223,013 |
August 11, 2025 | 3,887.9 | 3,953.5 | 3,953.5 | 4,044 | 3,801 | 950,451 |
August 08, 2025 | 3,887.4 | 3,859.2 | 3,859.2 | 3,915 | 3,845.9 | 156,138 |
August 07, 2025 | 3,910.5 | 3,890.9 | 3,890.9 | 3,953.1 | 3,862.1 | 200,365 |
August 06, 2025 | 4,004.8 | 3,952.6 | 3,952.6 | 4,013 | 3,925 | 176,319 |
August 05, 2025 | 4,039 | 3,995.3 | 3,995.3 | 4,059 | 3,960.5 | 375,184 |
August 04, 2025 | 3,872.9 | 3,984.7 | 3,984.7 | 4,013 | 3,839.1 | 263,851 |
August 01, 2025 | 3,957 | 3,844.9 | 3,844.9 | 3,984 | 3,800.5 | 250,980 |
July 31, 2025 | 3,967.7 | 3,960.7 | 3,960.7 | 4,027.9 | 3,941 | 229,534 |
July 30, 2025 | 4,064.5 | 4,018.6 | 4,018.6 | 4,097.9 | 4,005 | 254,861 |
July 29, 2025 | 3,992.7 | 4,063.4 | 4,063.4 | 4,081.9 | 3,940.9 | 377,524 |
July 28, 2025 | 4,144.7 | 3,994.7 | 3,994.7 | 4,174 | 3,971 | 427,793 |
July 25, 2025 | 4,290.8 | 4,148.7 | 4,148.7 | 4,293 | 4,132.4 | 263,136 |
July 24, 2025 | 4,327.8 | 4,298.1 | 4,298.1 | 4,423.2 | 4,285 | 498,286 |
July 23, 2025 | 4,357 | 4,285.7 | 4,285.7 | 4,361.5 | 4,274 | 204,206 |
July 22, 2025 | 4,393 | 4,344.6 | 4,344.6 | 4,434 | 4,310.7 | 225,318 |
July 21, 2025 | 4,412.7 | 4,373.2 | 4,373.2 | 4,441.8 | 4,352 | 395,593 |
July 18, 2025 | 4,558 | 4,401.5 | 4,401.5 | 4,588 | 4,381 | 461,680 |
July 17, 2025 | 4,629.8 | 4,547.2 | 4,547.2 | 4,641 | 4,516.4 | 315,978 |
July 16, 2025 | 4,618 | 4,616.4 | 4,616.4 | 4,727 | 4,597.8 | 381,241 |
July 15, 2025 | 4,611.9 | 4,619 | 4,619 | 4,695 | 4,587 | 495,016 |
July 14, 2025 | 4,500 | 4,594.9 | 4,594.9 | 4,614.8 | 4,445 | 709,387 |
July 11, 2025 | 4,602.7 | 4,428.9 | 4,428.9 | 4,609.1 | 4,411 | 520,752 |
July 10, 2025 | 4,674.9 | 4,605 | 4,605 | 4,732.6 | 4,580 | 531,859 |
July 09, 2025 | 4,534.7 | 4,667.4 | 4,667.4 | 4,685 | 4,527.7 | 833,092 |
July 08, 2025 | 4,571.5 | 4,523.9 | 4,523.9 | 4,607.7 | 4,505 | 291,117 |
July 07, 2025 | 4,550 | 4,578.7 | 4,578.7 | 4,617.9 | 4,532 | 672,235 |
July 04, 2025 | 4,500.5 | 4,524.8 | 4,524.8 | 4,655 | 4,488 | 1.71M |
July 03, 2025 | 4,366 | 4,453.1 | 4,453.1 | 4,485 | 4,328.2 | 565,158 |
July 02, 2025 | 4,443.7 | 4,366.4 | 4,366.4 | 4,449 | 4,352 | 298,022 |
July 01, 2025 | 4,470 | 4,432.2 | 4,432.2 | 4,529 | 4,421 | 381,627 |
June 30, 2025 | 4,456.9 | 4,457.4 | 4,457.4 | 4,495 | 4,425.9 | 332,139 |
June 27, 2025 | 4,463.5 | 4,425.9 | 4,425.9 | 4,521 | 4,406.8 | 488,160 |
June 26, 2025 | 4,458.1 | 4,448.4 | 4,448.4 | 4,550 | 4,423 | 624,240 |
June 25, 2025 | 4,470 | 4,447.5 | 4,447.5 | 4,531 | 4,401 | 1.09M |
June 24, 2025 | 4,801 | 4,443.1 | 4,443.1 | 4,822.3 | 4,413.8 | 2.11M |
June 23, 2025 | 4,650.5 | 4,788.7 | 4,788.7 | 4,874.8 | 4,600 | 3.01M |
June 20, 2025 | 4,291.5 | 4,639.5 | 4,639.5 | 4,728.4 | 4,261 | 4.56M |
June 19, 2025 | 4,463 | 4,287.8 | 4,287.8 | 4,564 | 4,273.4 | 1.34M |
June 18, 2025 | 4,377.8 | 4,464.2 | 4,464.2 | 4,519.9 | 4,295 | 1.43M |
June 17, 2025 | 4,380 | 4,378.3 | 4,378.3 | 4,475 | 4,345.7 | 840,594 |
June 16, 2025 | 4,310 | 4,380 | 4,380 | 4,390 | 4,215.9 | 463,194 |
June 13, 2025 | 4,101 | 4,302.7 | 4,302.7 | 4,425 | 4,100 | 1.14M |
June 12, 2025 | 4,286 | 4,206.6 | 4,206.6 | 4,356 | 4,190 | 319,875 |