3,399.00
-54(-1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,449 | 3,399.5 | 3,399.5 | 3,449 | 3,370 | 61,157 |
| September 25, 2025 | 3,435.2 | 3,453 | 3,453 | 3,482 | 3,412 | 86,138 |
| September 24, 2025 | 3,474.6 | 3,454.9 | 3,454.9 | 3,509.3 | 3,428 | 69,309 |
| September 23, 2025 | 3,499.8 | 3,474.6 | 3,474.6 | 3,585 | 3,461.1 | 243,917 |
| September 22, 2025 | 3,399 | 3,470.6 | 3,470.6 | 3,487 | 3,386.2 | 150,104 |
| September 19, 2025 | 3,440.6 | 3,396.2 | 3,396.2 | 3,452.6 | 3,375 | 121,280 |
| September 18, 2025 | 3,431.9 | 3,440.6 | 3,440.6 | 3,450 | 3,409.7 | 45,869 |
| September 17, 2025 | 3,445 | 3,430.1 | 3,430.1 | 3,500 | 3,416 | 132,613 |
| September 16, 2025 | 3,340.1 | 3,445.9 | 3,445.9 | 3,456 | 3,317 | 177,007 |
| September 15, 2025 | 3,304.7 | 3,345 | 3,345 | 3,364 | 3,285 | 65,988 |
| September 12, 2025 | 3,305.4 | 3,280.4 | 3,280.4 | 3,328 | 3,273.2 | 61,574 |
| September 11, 2025 | 3,378 | 3,305.4 | 3,305.4 | 3,378 | 3,295 | 66,964 |
| September 10, 2025 | 3,398.5 | 3,378.4 | 3,378.4 | 3,398.5 | 3,350.1 | 43,221 |
| September 09, 2025 | 3,399.9 | 3,376.7 | 3,376.7 | 3,399.9 | 3,342 | 44,851 |
| September 08, 2025 | 3,409.9 | 3,384.5 | 3,384.5 | 3,417.4 | 3,355 | 86,579 |
| September 05, 2025 | 3,368.6 | 3,350.7 | 3,350.7 | 3,368.6 | 3,303.2 | 54,783 |
| September 04, 2025 | 3,452 | 3,344.3 | 3,344.3 | 3,459.1 | 3,321.2 | 287,392 |
| September 03, 2025 | 3,376 | 3,319 | 3,319 | 3,379.5 | 3,282 | 165,873 |
| September 02, 2025 | 3,219.7 | 3,376 | 3,376 | 3,394.8 | 3,219.3 | 415,820 |
| September 01, 2025 | 3,137 | 3,203.3 | 3,203.3 | 3,212 | 3,125.4 | 56,157 |
| August 29, 2025 | 3,100.6 | 3,132.2 | 3,132.2 | 3,146.4 | 3,075.7 | 75,069 |
| August 28, 2025 | 3,055 | 3,112.2 | 3,112.2 | 3,149 | 3,035 | 152,719 |
| August 26, 2025 | 3,216 | 3,039.3 | 3,039.3 | 3,220.4 | 3,000.5 | 222,014 |
| August 25, 2025 | 3,218 | 3,214.6 | 3,214.6 | 3,269.3 | 3,173 | 135,224 |
| August 22, 2025 | 3,182.4 | 3,184.5 | 3,184.5 | 3,215 | 3,175 | 48,005 |
| August 21, 2025 | 3,228 | 3,182.4 | 3,182.4 | 3,237.8 | 3,165.6 | 99,293 |
| August 20, 2025 | 3,240 | 3,197.1 | 3,197.1 | 3,240 | 3,190.3 | 46,449 |
| August 19, 2025 | 3,257.4 | 3,211.7 | 3,211.7 | 3,270 | 3,196.8 | 78,148 |
| August 18, 2025 | 3,149.9 | 3,232.4 | 3,232.4 | 3,325 | 3,110 | 290,871 |
| August 14, 2025 | 3,185 | 3,091.5 | 3,091.5 | 3,185 | 3,081.7 | 48,286 |
| August 13, 2025 | 3,145.9 | 3,158.5 | 3,158.5 | 3,175 | 3,121 | 43,065 |
| August 12, 2025 | 3,122 | 3,117.3 | 3,117.3 | 3,155 | 3,093.3 | 75,459 |
| August 11, 2025 | 3,153.3 | 3,119.8 | 3,119.8 | 3,160 | 3,105 | 53,199 |
| August 08, 2025 | 3,186 | 3,161.2 | 3,161.2 | 3,209.9 | 3,140 | 48,456 |
| August 07, 2025 | 3,215 | 3,209.9 | 3,179.9 | 3,216 | 3,170.2 | 70,886 |
| August 06, 2025 | 3,189.6 | 3,224.1 | 3,224.1 | 3,244 | 3,169.6 | 85,732 |
| August 05, 2025 | 3,258 | 3,182.8 | 3,182.8 | 3,268.4 | 3,167.8 | 223,309 |
| August 04, 2025 | 3,172.4 | 3,245.8 | 3,245.8 | 3,258.9 | 3,131.2 | 137,591 |
| August 01, 2025 | 3,310 | 3,229.7 | 3,229.7 | 3,334 | 3,220 | 55,695 |
| July 31, 2025 | 3,340 | 3,313.3 | 3,313.3 | 3,419.5 | 3,303 | 110,763 |
| July 30, 2025 | 3,375 | 3,398.4 | 3,398.4 | 3,439.7 | 3,301.1 | 272,324 |
| July 29, 2025 | 3,316.9 | 3,352.8 | 3,352.8 | 3,360 | 3,281.6 | 79,424 |
| July 28, 2025 | 3,372.2 | 3,323.3 | 3,323.3 | 3,377.7 | 3,272.9 | 149,978 |
| July 25, 2025 | 3,355 | 3,377.7 | 3,377.7 | 3,411 | 3,318 | 267,183 |
| July 24, 2025 | 3,501.9 | 3,346.5 | 3,346.5 | 3,504.8 | 3,330.6 | 329,531 |
| July 23, 2025 | 3,511 | 3,487.2 | 3,487.2 | 3,522.5 | 3,468 | 120,243 |
| July 22, 2025 | 3,622 | 3,493.4 | 3,493.4 | 3,625.9 | 3,474 | 266,845 |
| July 21, 2025 | 3,750 | 3,600.9 | 3,600.9 | 3,750 | 3,524.1 | 619,957 |
| July 18, 2025 | 3,845 | 3,827.3 | 3,827.3 | 3,849.7 | 3,758 | 153,404 |
| July 17, 2025 | 3,908.1 | 3,855 | 3,855 | 3,945 | 3,829 | 151,028 |
| July 16, 2025 | 3,870.1 | 3,876.1 | 3,876.1 | 3,948 | 3,854 | 234,754 |
| July 15, 2025 | 3,950 | 3,888.5 | 3,888.5 | 4,044 | 3,852 | 314,365 |
| July 14, 2025 | 3,730 | 3,908.5 | 3,908.5 | 3,925 | 3,729.1 | 369,069 |
| July 11, 2025 | 3,795.9 | 3,723.5 | 3,723.5 | 3,829.5 | 3,707.8 | 76,272 |
| July 10, 2025 | 3,868.9 | 3,795 | 3,795 | 3,879 | 3,785 | 112,475 |
| July 09, 2025 | 3,819.2 | 3,863.4 | 3,863.4 | 3,880 | 3,765.1 | 186,804 |
| July 08, 2025 | 3,655 | 3,818.1 | 3,818.1 | 3,868 | 3,647.8 | 644,535 |
| July 07, 2025 | 3,609.8 | 3,655.5 | 3,655.5 | 3,695 | 3,596.3 | 95,883 |
| July 04, 2025 | 3,710 | 3,609.8 | 3,609.8 | 3,710 | 3,600 | 73,575 |
| July 03, 2025 | 3,688.8 | 3,682.6 | 3,682.6 | 3,724 | 3,655.1 | 86,087 |