6,140.50
+14(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 5,975 | 6,126.5 | 6,126.5 | 6,150 | 5,936.5 | 16,619 |
| October 28, 2025 | 6,050 | 5,967 | 5,967 | 6,050 | 5,957.5 | 4,783 |
| October 27, 2025 | 6,072 | 5,997 | 5,997 | 6,075 | 5,982 | 7,537 |
| October 24, 2025 | 6,020 | 6,072 | 6,072 | 6,085 | 5,997 | 11,094 |
| October 23, 2025 | 6,074.5 | 6,022 | 6,022 | 6,080 | 5,975 | 12,806 |
| October 21, 2025 | 6,005 | 6,069 | 6,069 | 6,087.5 | 6,005 | 1,706 |
| October 20, 2025 | 6,065 | 6,042.5 | 6,042.5 | 6,094.5 | 5,934 | 14,308 |
| October 17, 2025 | 6,039 | 6,002 | 6,002 | 6,170 | 5,959.5 | 12,555 |
| October 16, 2025 | 6,090 | 6,039 | 6,039 | 6,119.5 | 6,021 | 8,631 |
| October 15, 2025 | 6,090.5 | 6,053 | 6,053 | 6,139 | 6,016.5 | 18,994 |
| October 14, 2025 | 6,062 | 6,091 | 6,091 | 6,129.5 | 6,013.5 | 16,669 |
| October 13, 2025 | 5,967 | 6,012 | 6,012 | 6,070 | 5,901.5 | 15,024 |
| October 10, 2025 | 6,023 | 5,967 | 5,967 | 6,059.5 | 5,947.5 | 12,916 |
| October 09, 2025 | 6,177 | 6,023 | 6,023 | 6,199 | 6,015 | 14,974 |
| October 08, 2025 | 6,100 | 6,177 | 6,177 | 6,187.5 | 6,052 | 11,025 |
| October 07, 2025 | 6,130 | 6,089 | 6,089 | 6,166.5 | 6,080 | 5,111 |
| October 06, 2025 | 6,160 | 6,123 | 6,123 | 6,160 | 6,083.5 | 9,611 |
| October 03, 2025 | 6,106 | 6,148.5 | 6,148.5 | 6,170 | 6,066 | 5,930 |
| October 01, 2025 | 6,171 | 6,106 | 6,106 | 6,192 | 6,080 | 7,212 |
| September 30, 2025 | 6,158.5 | 6,162.5 | 6,162.5 | 6,185 | 6,113 | 4,292 |
| September 29, 2025 | 6,149 | 6,158.5 | 6,158.5 | 6,184.5 | 6,081 | 11,023 |
| September 26, 2025 | 6,128 | 6,179.5 | 6,179.5 | 6,298 | 5,962 | 22,212 |
| September 25, 2025 | 6,130 | 6,128 | 6,128 | 6,162 | 6,097.5 | 12,373 |
| September 24, 2025 | 6,180 | 6,122.5 | 6,122.5 | 6,180 | 6,029.5 | 35,549 |
| September 23, 2025 | 6,305.5 | 6,180 | 6,180 | 6,349.5 | 6,169 | 20,593 |
| September 22, 2025 | 6,269.5 | 6,302 | 6,302 | 6,335 | 6,240 | 39,191 |
| September 19, 2025 | 6,400 | 6,264 | 6,264 | 6,400 | 6,240 | 16,096 |
| September 18, 2025 | 6,385 | 6,347.5 | 6,347.5 | 6,450 | 6,333.5 | 8,093 |
| September 17, 2025 | 6,340 | 6,374 | 6,374 | 6,392 | 6,320 | 23,422 |
| September 16, 2025 | 6,343 | 6,339.5 | 6,339.5 | 6,390 | 6,311 | 3,902 |
| September 15, 2025 | 6,322 | 6,319 | 6,319 | 6,350 | 6,266 | 8,406 |
| September 12, 2025 | 6,342 | 6,322 | 6,322 | 6,375 | 6,285 | 10,449 |
| September 11, 2025 | 6,374 | 6,341.5 | 6,341.5 | 6,401 | 6,327 | 8,023 |
| September 10, 2025 | 6,344 | 6,374 | 6,374 | 6,430 | 6,315 | 14,183 |
| September 09, 2025 | 6,384.5 | 6,344.5 | 6,344.5 | 6,400 | 6,320.5 | 5,381 |
| September 08, 2025 | 6,328.5 | 6,384.5 | 6,384.5 | 6,430 | 6,280.5 | 10,626 |
| September 05, 2025 | 6,366 | 6,341 | 6,341 | 6,394.5 | 6,297.5 | 5,219 |
| September 04, 2025 | 6,319.5 | 6,365 | 6,365 | 6,395 | 6,319.5 | 7,225 |
| September 03, 2025 | 6,351 | 6,308 | 6,308 | 6,375.5 | 6,294 | 7,209 |
| September 02, 2025 | 6,300 | 6,333 | 6,333 | 6,398 | 6,211 | 21,730 |
| September 01, 2025 | 6,310.5 | 6,287 | 6,287 | 6,343.5 | 6,271.5 | 5,580 |
| August 29, 2025 | 6,247 | 6,311 | 6,311 | 6,332.5 | 6,201.5 | 13,235 |
| August 28, 2025 | 6,310 | 6,247 | 6,247 | 6,310 | 6,220 | 5,718 |
| August 26, 2025 | 6,453.5 | 6,312.5 | 6,312.5 | 6,475.5 | 6,290 | 7,626 |
| August 25, 2025 | 6,574 | 6,467 | 6,467 | 6,574 | 6,436 | 6,843 |
| August 22, 2025 | 6,523 | 6,528.5 | 6,528.5 | 6,579 | 6,413 | 14,139 |
| August 21, 2025 | 6,522 | 6,477.5 | 6,477.5 | 6,545.5 | 6,462 | 4,816 |
| August 20, 2025 | 6,570 | 6,500 | 6,500 | 6,570 | 6,480 | 15,022 |
| August 19, 2025 | 6,600 | 6,498.5 | 6,498.5 | 6,600 | 6,475.5 | 13,905 |
| August 18, 2025 | 6,460 | 6,499 | 6,499 | 6,531 | 6,417 | 18,681 |
| August 14, 2025 | 6,403 | 6,398 | 6,398 | 6,434.5 | 6,318 | 12,610 |
| August 13, 2025 | 6,350 | 6,410.5 | 6,410.5 | 6,435 | 6,290 | 10,982 |
| August 12, 2025 | 6,440 | 6,356 | 6,356 | 6,440 | 6,334 | 6,174 |
| August 11, 2025 | 6,211 | 6,388 | 6,388 | 6,420 | 6,184.5 | 24,273 |
| August 08, 2025 | 6,203 | 6,205.5 | 6,205.5 | 6,299 | 6,172 | 18,652 |
| August 07, 2025 | 6,251 | 6,243.5 | 6,243.5 | 6,360.5 | 6,182.5 | 37,928 |
| August 06, 2025 | 6,400 | 6,261 | 6,261 | 6,425 | 6,221.5 | 35,690 |
| August 05, 2025 | 6,559 | 6,405.5 | 6,405.5 | 6,559 | 6,378.5 | 17,662 |
| August 04, 2025 | 6,449 | 6,577.5 | 6,577.5 | 6,600 | 6,400 | 21,942 |
| August 01, 2025 | 6,500 | 6,434 | 6,434 | 6,574.5 | 6,406 | 8,172 |