1,824.30
+31.9(+1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 1,810 | 1,824.3 | 1,824.3 | 1,864 | 1,800.1 | 3.07M |
| October 23, 2025 | 1,821 | 1,792.4 | 1,792.4 | 1,834.9 | 1,783.2 | 906,840 |
| October 21, 2025 | 1,800.8 | 1,808.8 | 1,808.8 | 1,814.5 | 1,800.8 | 188,901 |
| October 20, 2025 | 1,800 | 1,797 | 1,797 | 1,806.8 | 1,779 | 571,720 |
| October 17, 2025 | 1,785 | 1,792 | 1,792 | 1,824 | 1,773 | 1.1M |
| October 16, 2025 | 1,799 | 1,791 | 1,791 | 1,814.8 | 1,782.8 | 586,476 |
| October 15, 2025 | 1,795.5 | 1,793.5 | 1,793.5 | 1,814.8 | 1,777.5 | 888,699 |
| October 14, 2025 | 1,766 | 1,784.5 | 1,784.5 | 1,807 | 1,763.4 | 1.37M |
| October 13, 2025 | 1,774.9 | 1,760.1 | 1,760.1 | 1,774.9 | 1,750.5 | 456,655 |
| October 10, 2025 | 1,785.6 | 1,776.3 | 1,776.3 | 1,805 | 1,771.3 | 851,623 |
| October 09, 2025 | 1,798.9 | 1,785.2 | 1,785.2 | 1,810 | 1,780.5 | 901,093 |
| October 08, 2025 | 1,840 | 1,796.8 | 1,796.8 | 1,842.5 | 1,790 | 1.04M |
| October 07, 2025 | 1,853 | 1,839.8 | 1,839.8 | 1,874.8 | 1,833.8 | 745,922 |
| October 06, 2025 | 1,865 | 1,853 | 1,853 | 1,882.3 | 1,837 | 1.23M |
| October 03, 2025 | 1,861.6 | 1,861.5 | 1,861.5 | 1,890 | 1,832 | 1.51M |
| October 01, 2025 | 1,790 | 1,861.6 | 1,861.6 | 1,929.9 | 1,774.2 | 4.29M |
| September 30, 2025 | 1,780.4 | 1,789.6 | 1,789.6 | 1,804.8 | 1,762.6 | 1.2M |
| September 29, 2025 | 1,880 | 1,772 | 1,772 | 1,888.9 | 1,755 | 2.61M |
| September 26, 2025 | 1,935 | 1,874.2 | 1,874.2 | 1,936.6 | 1,856.4 | 1.53M |
| September 25, 2025 | 1,904.8 | 1,926.9 | 1,926.9 | 1,977 | 1,892.6 | 4.98M |
| September 24, 2025 | 1,895 | 1,895 | 1,895 | 1,910 | 1,866.7 | 1.94M |
| September 23, 2025 | 1,924 | 1,885.4 | 1,885.4 | 1,925 | 1,876 | 1.48M |
| September 22, 2025 | 1,950 | 1,922.9 | 1,922.9 | 1,979.9 | 1,911 | 2.78M |
| September 19, 2025 | 1,905.9 | 1,900.8 | 1,900.8 | 1,912 | 1,873.9 | 1.68M |
| September 18, 2025 | 1,918 | 1,907.4 | 1,907.4 | 1,940 | 1,894.4 | 4.94M |
| September 17, 2025 | 1,821.6 | 1,890.5 | 1,890.5 | 1,923.8 | 1,820.1 | 4.56M |
| September 16, 2025 | 1,807.8 | 1,821.6 | 1,821.6 | 1,853 | 1,762 | 2.59M |
| September 15, 2025 | 1,753.9 | 1,807.8 | 1,807.8 | 1,828 | 1,750 | 3.96M |
| September 12, 2025 | 1,655.2 | 1,745.7 | 1,745.7 | 1,755 | 1,641.7 | 3.42M |
| September 11, 2025 | 1,645 | 1,651 | 1,651 | 1,710 | 1,640 | 1.74M |
| September 10, 2025 | 1,630 | 1,643.2 | 1,643.2 | 1,652.8 | 1,629.9 | 579,311 |
| September 09, 2025 | 1,653 | 1,629.5 | 1,629.5 | 1,664.4 | 1,625.1 | 561,567 |
| September 08, 2025 | 1,660 | 1,652.9 | 1,652.9 | 1,678.4 | 1,645.2 | 713,266 |
| September 05, 2025 | 1,675 | 1,652.2 | 1,652.2 | 1,679 | 1,647.9 | 593,554 |
| September 04, 2025 | 1,740.5 | 1,676.2 | 1,676.2 | 1,754 | 1,669 | 752,683 |
| September 03, 2025 | 1,742 | 1,738.2 | 1,738.2 | 1,769.4 | 1,720 | 942,455 |
| September 02, 2025 | 1,682 | 1,738.8 | 1,738.8 | 1,770 | 1,664.1 | 1.49M |
| September 01, 2025 | 1,609.1 | 1,673.9 | 1,673.9 | 1,696 | 1,609.1 | 1.02M |
| August 29, 2025 | 1,605 | 1,608.2 | 1,608.2 | 1,644 | 1,594 | 648,405 |
| August 28, 2025 | 1,642 | 1,604.4 | 1,604.4 | 1,644.9 | 1,600.1 | 486,553 |
| August 26, 2025 | 1,683.5 | 1,641.9 | 1,641.9 | 1,687 | 1,635.1 | 490,027 |
| August 25, 2025 | 1,718 | 1,683.5 | 1,683.5 | 1,732 | 1,675.7 | 543,870 |
| August 22, 2025 | 1,707.4 | 1,705.5 | 1,705.5 | 1,722 | 1,695.1 | 476,216 |
| August 21, 2025 | 1,714 | 1,707.4 | 1,707.4 | 1,765 | 1,701 | 1.15M |
| August 20, 2025 | 1,715.9 | 1,713.8 | 1,713.8 | 1,732.4 | 1,693 | 566,127 |
| August 19, 2025 | 1,722 | 1,707.4 | 1,707.4 | 1,732.9 | 1,700.4 | 611,703 |
| August 18, 2025 | 1,705 | 1,721.7 | 1,721.7 | 1,725 | 1,694.5 | 634,653 |
| August 14, 2025 | 1,685 | 1,691 | 1,691 | 1,698.1 | 1,655.9 | 524,503 |
| August 13, 2025 | 1,680 | 1,683.1 | 1,683.1 | 1,724 | 1,665.1 | 1.06M |
| August 12, 2025 | 1,679 | 1,667.2 | 1,667.2 | 1,680.1 | 1,647.3 | 524,016 |
| August 11, 2025 | 1,649.1 | 1,660 | 1,660 | 1,735 | 1,627.8 | 1.5M |
| August 08, 2025 | 1,692.8 | 1,641 | 1,641 | 1,704.9 | 1,630 | 607,511 |
| August 07, 2025 | 1,695 | 1,692.7 | 1,692.7 | 1,713.6 | 1,660.1 | 676,191 |
| August 06, 2025 | 1,745 | 1,707.1 | 1,707.1 | 1,746.9 | 1,701.7 | 482,772 |
| August 05, 2025 | 1,744.1 | 1,733.7 | 1,733.7 | 1,760.9 | 1,727 | 468,455 |
| August 04, 2025 | 1,717.4 | 1,741.9 | 1,741.9 | 1,755.8 | 1,709.5 | 545,030 |
| August 01, 2025 | 1,767 | 1,718.7 | 1,718.7 | 1,772.9 | 1,710 | 622,275 |
| July 31, 2025 | 1,750 | 1,770.8 | 1,770.8 | 1,804.8 | 1,741.6 | 967,782 |
| July 30, 2025 | 1,778 | 1,786.2 | 1,786.2 | 1,793 | 1,758.1 | 614,039 |
| July 29, 2025 | 1,740 | 1,765.5 | 1,765.5 | 1,778 | 1,717 | 1.12M |