5,697.00
+23.5(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,798 | 5,673.5 | 5,673.5 | 5,798 | 5,600 | 6,800 |
| September 25, 2025 | 5,770 | 5,795.5 | 5,795.5 | 5,805 | 5,736 | 6,574 |
| September 24, 2025 | 5,735 | 5,775.5 | 5,775.5 | 5,796 | 5,734.5 | 5,830 |
| September 23, 2025 | 6,050 | 5,755 | 5,755 | 6,050 | 5,720 | 33,575 |
| September 22, 2025 | 5,762 | 5,783 | 5,783 | 5,846.5 | 5,759 | 12,488 |
| September 19, 2025 | 5,861 | 5,762 | 5,762 | 5,917.5 | 5,739 | 17,804 |
| September 18, 2025 | 5,767 | 5,861 | 5,861 | 5,897.5 | 5,756.5 | 28,714 |
| September 17, 2025 | 5,717.5 | 5,747.5 | 5,747.5 | 5,790 | 5,696.5 | 14,903 |
| September 16, 2025 | 5,722 | 5,732.5 | 5,732.5 | 5,791 | 5,696.5 | 11,155 |
| September 15, 2025 | 5,705 | 5,701.5 | 5,701.5 | 5,750 | 5,692 | 4,057 |
| September 12, 2025 | 5,760 | 5,701 | 5,701 | 5,802 | 5,685.5 | 8,013 |
| September 11, 2025 | 5,755.5 | 5,744 | 5,744 | 5,824.5 | 5,719.5 | 8,183 |
| September 10, 2025 | 5,760 | 5,732.5 | 5,732.5 | 5,786.5 | 5,723 | 4,174 |
| September 09, 2025 | 5,730 | 5,737.5 | 5,737.5 | 5,761.5 | 5,717 | 4,364 |
| September 08, 2025 | 5,781 | 5,727.5 | 5,727.5 | 5,781 | 5,701 | 3,683 |
| September 05, 2025 | 5,708 | 5,705.5 | 5,705.5 | 5,737 | 5,650 | 5,934 |
| September 04, 2025 | 5,814.5 | 5,685.5 | 5,685.5 | 5,814.5 | 5,666 | 8,264 |
| September 03, 2025 | 5,812.5 | 5,754 | 5,754 | 5,812.5 | 5,735.5 | 4,007 |
| September 02, 2025 | 5,805.5 | 5,755 | 5,755 | 5,811.5 | 5,737 | 5,234 |
| September 01, 2025 | 5,659 | 5,802 | 5,802 | 5,827 | 5,621 | 10,804 |
| August 29, 2025 | 5,620 | 5,607.5 | 5,607.5 | 5,667 | 5,475 | 33,648 |
| August 28, 2025 | 5,696 | 5,580 | 5,580 | 5,700 | 5,567 | 20,069 |
| August 26, 2025 | 5,895 | 5,696 | 5,696 | 5,895 | 5,673 | 19,752 |
| August 25, 2025 | 5,802.5 | 5,896 | 5,896 | 5,970 | 5,778 | 14,615 |
| August 22, 2025 | 5,852 | 5,814.5 | 5,814.5 | 5,873.5 | 5,793.5 | 6,733 |
| August 21, 2025 | 5,840 | 5,852 | 5,852 | 5,884.5 | 5,826.5 | 9,891 |
| August 20, 2025 | 5,900 | 5,840 | 5,840 | 5,904.5 | 5,822 | 12,283 |
| August 19, 2025 | 5,850.5 | 5,849 | 5,849 | 5,937.5 | 5,816 | 19,148 |
| August 18, 2025 | 5,855.5 | 5,831 | 5,831 | 5,910.5 | 5,818.5 | 64,605 |
| August 14, 2025 | 5,875 | 5,856 | 5,856 | 5,920 | 5,835.5 | 11,158 |
| August 13, 2025 | 5,938 | 5,875 | 5,875 | 5,950 | 5,859.5 | 5,065 |
| August 12, 2025 | 5,872.5 | 5,938 | 5,938 | 5,971.5 | 5,844 | 14,594 |
| August 11, 2025 | 5,862.5 | 5,872.5 | 5,872.5 | 5,895 | 5,804.5 | 9,000 |
| August 08, 2025 | 5,808 | 5,804.5 | 5,804.5 | 5,866 | 5,779 | 82,097 |
| August 07, 2025 | 5,790 | 5,808 | 5,808 | 5,835.5 | 5,725 | 18,125 |
| August 06, 2025 | 5,803.5 | 5,788.5 | 5,788.5 | 5,850 | 5,766 | 50,200 |
| August 05, 2025 | 5,840 | 5,794 | 5,769 | 5,847.5 | 5,763.5 | 33,277 |
| August 04, 2025 | 5,960 | 5,798 | 5,772.98 | 6,039.5 | 5,770 | 27,151 |
| August 01, 2025 | 5,999.5 | 5,888 | 5,862.59 | 6,028 | 5,870 | 21,133 |
| July 31, 2025 | 6,050 | 5,994 | 5,994 | 6,165.5 | 5,964 | 27,031 |
| July 30, 2025 | 6,390.5 | 6,166 | 6,166 | 6,450 | 6,140.5 | 62,625 |
| July 29, 2025 | 6,545 | 6,473 | 6,473 | 6,588 | 6,450 | 8,153 |
| July 28, 2025 | 6,630 | 6,551.5 | 6,551.5 | 6,693 | 6,521.5 | 9,825 |
| July 25, 2025 | 6,860 | 6,754.5 | 6,754.5 | 6,860 | 6,710.5 | 4,646 |
| July 24, 2025 | 6,876 | 6,902.5 | 6,902.5 | 6,940 | 6,856 | 11,705 |
| July 23, 2025 | 6,739 | 6,876 | 6,876 | 6,899 | 6,739 | 21,138 |
| July 22, 2025 | 6,829 | 6,739 | 6,739 | 6,860 | 6,708 | 6,131 |
| July 21, 2025 | 6,820 | 6,782 | 6,782 | 6,850.5 | 6,752 | 4,914 |
| July 18, 2025 | 6,891 | 6,856.5 | 6,856.5 | 6,919 | 6,801.5 | 8,462 |
| July 17, 2025 | 6,890 | 6,891 | 6,891 | 6,936.5 | 6,825 | 17,929 |
| July 16, 2025 | 6,921 | 6,913 | 6,913 | 6,928 | 6,821 | 14,412 |
| July 15, 2025 | 6,822 | 6,912 | 6,912 | 6,925 | 6,781.5 | 22,718 |
| July 14, 2025 | 6,643 | 6,824 | 6,824 | 6,850 | 6,612.5 | 15,798 |
| July 11, 2025 | 6,716.5 | 6,643 | 6,643 | 6,716.5 | 6,610.5 | 6,344 |
| July 10, 2025 | 6,634 | 6,716.5 | 6,716.5 | 6,799 | 6,633.5 | 20,657 |
| July 09, 2025 | 6,600 | 6,634 | 6,634 | 6,684 | 6,585 | 7,513 |
| July 08, 2025 | 6,696 | 6,613.5 | 6,613.5 | 6,719 | 6,580 | 6,913 |
| July 07, 2025 | 6,697.5 | 6,690 | 6,690 | 6,741.5 | 6,633 | 9,881 |
| July 04, 2025 | 6,898.5 | 6,697.5 | 6,697.5 | 6,898.5 | 6,661 | 17,894 |
| July 03, 2025 | 6,912.5 | 6,843.5 | 6,843.5 | 6,939.5 | 6,810 | 35,671 |