5,920.50
-33(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,955 | 5,920.5 | 5,920.5 | 5,980.5 | 5,900 | 189,383 |
| September 25, 2025 | 5,970.5 | 5,953.5 | 5,953.5 | 6,036 | 5,939.5 | 374,676 |
| September 24, 2025 | 5,935 | 5,970.5 | 5,970.5 | 6,050 | 5,905.5 | 360,372 |
| September 23, 2025 | 6,066.5 | 5,934 | 5,934 | 6,069.5 | 5,927 | 333,107 |
| September 22, 2025 | 6,075 | 6,056.5 | 6,056.5 | 6,108 | 6,025 | 394,398 |
| September 19, 2025 | 6,105.5 | 6,069.5 | 6,069.5 | 6,110 | 6,048 | 345,995 |
| September 18, 2025 | 6,105 | 6,100.5 | 6,100.5 | 6,129 | 6,062 | 267,540 |
| September 17, 2025 | 6,202.5 | 6,097.5 | 6,097.5 | 6,205 | 6,035 | 713,445 |
| September 16, 2025 | 6,219.5 | 6,202.5 | 6,202.5 | 6,225 | 6,180 | 261,236 |
| September 15, 2025 | 6,250 | 6,212 | 6,212 | 6,270 | 6,202.5 | 166,253 |
| September 12, 2025 | 6,276 | 6,247 | 6,247 | 6,285.5 | 6,207 | 212,051 |
| September 11, 2025 | 6,180 | 6,300.5 | 6,300.5 | 6,319.5 | 6,150 | 406,083 |
| September 10, 2025 | 6,144.5 | 6,199 | 6,199 | 6,238.5 | 6,117 | 346,491 |
| September 09, 2025 | 6,116 | 6,142.5 | 6,142.5 | 6,165 | 6,088 | 216,456 |
| September 08, 2025 | 6,117.5 | 6,115.5 | 6,115.5 | 6,178 | 6,065 | 250,083 |
| September 05, 2025 | 6,066 | 6,076 | 6,076 | 6,104.5 | 5,998.5 | 352,302 |
| September 04, 2025 | 6,201 | 6,083 | 6,083 | 6,336 | 6,053.5 | 1.39M |
| September 03, 2025 | 5,891 | 5,908 | 5,908 | 5,928.5 | 5,865 | 399,664 |
| September 02, 2025 | 5,840 | 5,891.5 | 5,891.5 | 5,920.5 | 5,823 | 492,611 |
| September 01, 2025 | 5,838.5 | 5,846.5 | 5,846.5 | 5,873 | 5,779 | 210,421 |
| August 29, 2025 | 5,671 | 5,824 | 5,824 | 5,893.5 | 5,671 | 699,156 |
| August 28, 2025 | 5,765.5 | 5,721 | 5,721 | 5,780 | 5,702.5 | 379,247 |
| August 26, 2025 | 5,574.5 | 5,765.5 | 5,765.5 | 5,794.5 | 5,574.5 | 1.31M |
| August 25, 2025 | 5,565.5 | 5,550.5 | 5,550.5 | 5,608.5 | 5,545 | 145,718 |
| August 22, 2025 | 5,622 | 5,545.5 | 5,545.5 | 5,667.5 | 5,525.5 | 269,981 |
| August 21, 2025 | 5,701 | 5,597.5 | 5,597.5 | 5,711.5 | 5,586 | 273,141 |
| August 20, 2025 | 5,482 | 5,701 | 5,701 | 5,734.5 | 5,475.5 | 453,573 |
| August 19, 2025 | 5,446 | 5,499 | 5,499 | 5,513 | 5,399 | 153,026 |
| August 18, 2025 | 5,400 | 5,439 | 5,439 | 5,667 | 5,400 | 509,058 |
| August 14, 2025 | 5,395 | 5,302.5 | 5,302.5 | 5,398.5 | 5,298 | 215,308 |
| August 13, 2025 | 5,363.5 | 5,375.5 | 5,375.5 | 5,393 | 5,299 | 388,683 |
| August 12, 2025 | 5,390.5 | 5,338 | 5,338 | 5,390.5 | 5,317.5 | 323,204 |
| August 11, 2025 | 5,361 | 5,381.5 | 5,381.5 | 5,400 | 5,310.5 | 598,841 |
| August 08, 2025 | 5,479.5 | 5,387 | 5,387 | 5,503 | 5,380 | 551,451 |
| August 07, 2025 | 5,380.5 | 5,476.5 | 5,476.5 | 5,560 | 5,380.5 | 795,974 |
| August 06, 2025 | 5,599.5 | 5,402.5 | 5,402.5 | 5,625 | 5,371 | 1.12M |
| August 05, 2025 | 5,795 | 5,635.5 | 5,635.5 | 5,795 | 5,610.5 | 380,387 |
| August 04, 2025 | 5,752.5 | 5,787 | 5,787 | 5,802 | 5,714 | 189,672 |
| August 01, 2025 | 5,799.5 | 5,798 | 5,723 | 5,899 | 5,776.5 | 244,870 |
| July 31, 2025 | 5,746 | 5,771 | 5,696.35 | 5,825 | 5,719.5 | 344,973 |
| July 30, 2025 | 5,627 | 5,747 | 5,747 | 5,758.5 | 5,627 | 176,795 |
| July 29, 2025 | 5,601.5 | 5,626 | 5,626 | 5,655 | 5,572 | 363,002 |
| July 28, 2025 | 5,596.5 | 5,624.5 | 5,624.5 | 5,669 | 5,571 | 173,142 |
| July 25, 2025 | 5,673 | 5,594 | 5,594 | 5,698 | 5,570 | 233,003 |
| July 24, 2025 | 5,724.5 | 5,673 | 5,673 | 5,751.5 | 5,651.5 | 229,097 |
| July 23, 2025 | 5,737 | 5,719.5 | 5,719.5 | 5,757 | 5,670 | 246,735 |
| July 22, 2025 | 5,695.5 | 5,708.5 | 5,708.5 | 5,738.5 | 5,634 | 235,846 |
| July 21, 2025 | 5,735 | 5,681.5 | 5,681.5 | 5,741 | 5,669 | 329,167 |
| July 18, 2025 | 5,807.5 | 5,735.5 | 5,735.5 | 5,820 | 5,726 | 196,043 |
| July 17, 2025 | 5,792.5 | 5,807.5 | 5,807.5 | 5,860 | 5,785.5 | 196,555 |
| July 16, 2025 | 5,785.5 | 5,786.5 | 5,786.5 | 5,829 | 5,736 | 261,589 |
| July 15, 2025 | 5,800 | 5,785.5 | 5,785.5 | 5,820 | 5,762 | 164,143 |
| July 14, 2025 | 5,767 | 5,778 | 5,778 | 5,808.5 | 5,744 | 218,865 |
| July 11, 2025 | 5,878 | 5,758.5 | 5,758.5 | 5,904.5 | 5,717 | 175,941 |
| July 10, 2025 | 5,905 | 5,878 | 5,878 | 5,930.5 | 5,850.5 | 191,441 |
| July 09, 2025 | 5,858 | 5,882 | 5,882 | 5,900 | 5,813.5 | 232,000 |
| July 08, 2025 | 5,890 | 5,839 | 5,839 | 5,922 | 5,811.5 | 423,998 |
| July 07, 2025 | 5,800 | 5,884 | 5,884 | 5,899.5 | 5,788 | 259,829 |
| July 04, 2025 | 5,819.5 | 5,771.5 | 5,771.5 | 5,844 | 5,756.5 | 145,106 |
| July 03, 2025 | 5,799.5 | 5,794.5 | 5,794.5 | 5,887.5 | 5,781 | 224,236 |