4,594.40
-26.1(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,759.9 | 4,620.5 | 4,620.5 | 4,770 | 4,593.2 | 45,147 |
| September 25, 2025 | 4,871.1 | 4,747.7 | 4,747.7 | 4,889.8 | 4,702.6 | 61,878 |
| September 24, 2025 | 4,882.5 | 4,766.8 | 4,766.8 | 4,917.9 | 4,756.1 | 39,618 |
| September 23, 2025 | 4,951 | 4,851 | 4,851 | 4,963.8 | 4,845.8 | 25,858 |
| September 22, 2025 | 4,985.8 | 4,951.4 | 4,951.4 | 4,997 | 4,940 | 12,735 |
| September 19, 2025 | 5,024.1 | 4,985.8 | 4,985.8 | 5,046.4 | 4,960.1 | 23,743 |
| September 18, 2025 | 5,091 | 5,024.1 | 5,024.1 | 5,105 | 5,012 | 13,634 |
| September 17, 2025 | 5,065 | 5,086.2 | 5,086.2 | 5,115 | 5,030.5 | 31,349 |
| September 16, 2025 | 5,042 | 5,051.9 | 5,051.9 | 5,054.9 | 4,990 | 19,605 |
| September 15, 2025 | 5,033.5 | 5,013.9 | 5,013.9 | 5,046.4 | 4,978 | 16,441 |
| September 12, 2025 | 5,038 | 5,001.2 | 5,001.2 | 5,039 | 5,000 | 31,096 |
| September 11, 2025 | 5,058 | 5,039.2 | 5,039.2 | 5,072 | 4,997.6 | 20,377 |
| September 10, 2025 | 4,991.7 | 5,058 | 5,058 | 5,089.7 | 4,991.7 | 40,810 |
| September 09, 2025 | 4,974.9 | 4,991.7 | 4,991.7 | 5,002.2 | 4,937 | 10,261 |
| September 08, 2025 | 5,006.9 | 4,965 | 4,965 | 5,050 | 4,951 | 47,394 |
| September 05, 2025 | 5,040 | 5,006.9 | 5,006.9 | 5,073.4 | 4,995.4 | 69,839 |
| September 04, 2025 | 5,092 | 5,007.5 | 5,007.5 | 5,092 | 4,981 | 18,608 |
| September 03, 2025 | 5,053.5 | 5,059.6 | 5,059.6 | 5,088.5 | 4,990 | 35,464 |
| September 02, 2025 | 5,072.6 | 5,051.3 | 5,051.3 | 5,095 | 5,019.1 | 36,739 |
| September 01, 2025 | 4,986 | 5,072.6 | 5,072.6 | 5,095 | 4,960 | 21,115 |
| August 29, 2025 | 4,905.5 | 4,986 | 4,986 | 5,034 | 4,897.5 | 41,273 |
| August 28, 2025 | 5,099 | 4,905.5 | 4,905.5 | 5,099 | 4,870.5 | 67,506 |
| August 26, 2025 | 5,199.5 | 5,093.5 | 5,093.5 | 5,221.5 | 5,062 | 40,873 |
| August 25, 2025 | 5,363.5 | 5,199.5 | 5,199.5 | 5,380 | 5,156.5 | 75,691 |
| August 22, 2025 | 5,400 | 5,313 | 5,313 | 5,420 | 5,300 | 13,277 |
| August 21, 2025 | 5,364 | 5,400.5 | 5,400.5 | 5,429.5 | 5,354 | 30,389 |
| August 20, 2025 | 5,409 | 5,352 | 5,352 | 5,429.5 | 5,344.5 | 17,378 |
| August 19, 2025 | 5,419 | 5,431 | 5,431 | 5,451 | 5,313 | 23,064 |
| August 18, 2025 | 5,374 | 5,396.5 | 5,396.5 | 5,420 | 5,301.5 | 22,995 |
| August 14, 2025 | 5,207.5 | 5,340 | 5,340 | 5,421.5 | 5,193.5 | 31,106 |
| August 13, 2025 | 5,100 | 5,206.5 | 5,206.5 | 5,224.5 | 5,081 | 23,437 |
| August 12, 2025 | 5,225 | 5,119 | 5,119 | 5,248 | 5,055 | 29,275 |
| August 11, 2025 | 5,203.5 | 5,226 | 5,226 | 5,253 | 5,180 | 12,004 |
| August 08, 2025 | 5,214 | 5,204 | 5,204 | 5,244.5 | 5,126 | 26,522 |
| August 07, 2025 | 5,200.5 | 5,199.5 | 5,199.5 | 5,237.5 | 5,115.5 | 33,471 |
| August 06, 2025 | 5,306 | 5,211 | 5,211 | 5,363.5 | 5,188 | 47,086 |
| August 05, 2025 | 5,332.5 | 5,355 | 5,355 | 5,400 | 5,280.5 | 25,782 |
| August 04, 2025 | 5,220 | 5,292.5 | 5,292.5 | 5,333 | 5,178.5 | 60,173 |
| August 01, 2025 | 5,304 | 5,216 | 5,216 | 5,382 | 5,192 | 41,113 |
| July 31, 2025 | 5,160 | 5,304 | 5,304 | 5,350 | 5,130 | 37,748 |
| July 30, 2025 | 5,311.5 | 5,200 | 5,200 | 5,351.5 | 5,161 | 60,001 |
| July 29, 2025 | 5,379 | 5,314.5 | 5,314.5 | 5,385 | 5,275 | 25,010 |
| July 28, 2025 | 5,506 | 5,367.5 | 5,367.5 | 5,550 | 5,333 | 44,081 |
| July 25, 2025 | 5,811 | 5,546.5 | 5,546.5 | 5,820 | 5,500 | 41,796 |
| July 24, 2025 | 5,860.5 | 5,812 | 5,812 | 5,860.5 | 5,772 | 18,291 |
| July 23, 2025 | 5,804.5 | 5,860.5 | 5,860.5 | 5,875 | 5,709.5 | 37,918 |
| July 22, 2025 | 5,825.5 | 5,785 | 5,785 | 5,892 | 5,768.5 | 68,187 |
| July 21, 2025 | 5,941.5 | 5,822.5 | 5,822.5 | 5,945 | 5,791.5 | 22,754 |
| July 18, 2025 | 5,941.5 | 5,903 | 5,903 | 5,995 | 5,850 | 28,167 |
| July 17, 2025 | 5,966.5 | 5,934.5 | 5,934.5 | 5,989.5 | 5,919.5 | 20,531 |
| July 16, 2025 | 6,000 | 5,928 | 5,928 | 6,130 | 5,900 | 52,247 |
| July 15, 2025 | 6,020 | 5,978.5 | 5,978.5 | 6,093 | 5,926 | 31,455 |
| July 14, 2025 | 5,980 | 5,993 | 5,993 | 6,100 | 5,975 | 43,594 |
| July 11, 2025 | 5,916.5 | 5,973 | 5,973 | 6,060 | 5,805 | 118,374 |
| July 10, 2025 | 5,880 | 5,921 | 5,921 | 5,961 | 5,835.5 | 30,868 |
| July 09, 2025 | 5,809 | 5,877 | 5,877 | 5,880 | 5,751 | 51,564 |
| July 08, 2025 | 5,796.5 | 5,816.5 | 5,816.5 | 5,877.5 | 5,720 | 38,482 |
| July 07, 2025 | 5,852.5 | 5,775.5 | 5,775.5 | 5,861.5 | 5,737 | 33,759 |
| July 04, 2025 | 6,041 | 5,852.5 | 5,852.5 | 6,137 | 5,808.5 | 63,591 |
| July 03, 2025 | 5,906 | 6,041 | 6,041 | 6,075 | 5,862 | 130,940 |