4,158.00
+84.1(+2.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 4,020 | 4,073.9 | 4,073.9 | 4,100 | 4,001 | 656,348 |
| October 21, 2025 | 4,030 | 4,000.9 | 4,000.9 | 4,030 | 3,975 | 19,931 |
| October 20, 2025 | 3,994.9 | 4,006.4 | 4,006.4 | 4,033.6 | 3,975.3 | 447,858 |
| October 17, 2025 | 3,952.5 | 3,974.9 | 3,974.9 | 4,019 | 3,947.7 | 249,291 |
| October 16, 2025 | 3,960 | 3,940.6 | 3,940.6 | 4,007.5 | 3,932.1 | 299,783 |
| October 15, 2025 | 3,945.2 | 3,957.4 | 3,957.4 | 3,992 | 3,940.2 | 136,191 |
| October 14, 2025 | 3,957 | 3,945.2 | 3,945.2 | 3,974.2 | 3,927.7 | 132,525 |
| October 13, 2025 | 3,948 | 3,957 | 3,957 | 3,970 | 3,917 | 217,477 |
| October 10, 2025 | 3,961.8 | 3,966 | 3,966 | 4,030 | 3,900.1 | 532,967 |
| October 09, 2025 | 3,910.2 | 3,957.2 | 3,957.2 | 3,979 | 3,903.2 | 189,517 |
| October 08, 2025 | 3,956.5 | 3,912.5 | 3,912.5 | 3,964.6 | 3,882.5 | 255,189 |
| October 07, 2025 | 3,944 | 3,967.4 | 3,967.4 | 3,980 | 3,902.8 | 186,948 |
| October 06, 2025 | 3,934 | 3,943 | 3,943 | 3,967.2 | 3,921.1 | 289,952 |
| October 03, 2025 | 3,849.4 | 3,932.7 | 3,932.7 | 3,950.7 | 3,833 | 432,544 |
| October 01, 2025 | 3,926 | 3,849 | 3,849 | 3,936 | 3,845 | 331,457 |
| September 30, 2025 | 4,000.7 | 3,926.5 | 3,926.5 | 4,000.7 | 3,874.8 | 669,486 |
| September 29, 2025 | 3,947.6 | 3,994.2 | 3,994.2 | 4,010.3 | 3,930 | 355,703 |
| September 26, 2025 | 3,981 | 3,947.6 | 3,947.6 | 4,006 | 3,926.7 | 245,204 |
| September 25, 2025 | 3,990.1 | 3,976.9 | 3,976.9 | 4,044.9 | 3,967.8 | 209,977 |
| September 24, 2025 | 4,005.2 | 3,988.9 | 3,988.9 | 4,027.5 | 3,980.1 | 160,301 |
| September 23, 2025 | 3,990 | 4,005.2 | 4,005.2 | 4,027.7 | 3,981.4 | 203,423 |
| September 22, 2025 | 4,092 | 3,990.1 | 3,990.1 | 4,114.5 | 3,982.5 | 274,064 |
| September 19, 2025 | 4,105 | 4,080.4 | 4,080.4 | 4,122 | 4,065.4 | 421,936 |
| September 18, 2025 | 4,137 | 4,101 | 4,101 | 4,168.7 | 4,092.6 | 258,901 |
| September 17, 2025 | 4,115 | 4,125.4 | 4,125.4 | 4,140 | 4,075 | 362,468 |
| September 16, 2025 | 4,060 | 4,111 | 4,111 | 4,118.7 | 4,035.3 | 485,057 |
| September 15, 2025 | 4,059.9 | 4,050.8 | 4,050.8 | 4,079 | 4,040 | 339,961 |
| September 12, 2025 | 4,046 | 4,030.4 | 4,030.4 | 4,057.3 | 4,017.3 | 362,324 |
| September 11, 2025 | 4,016 | 4,039.7 | 4,039.7 | 4,058.9 | 3,997 | 438,746 |
| September 10, 2025 | 4,064 | 4,021.3 | 4,021.3 | 4,095 | 4,012 | 600,890 |
| September 09, 2025 | 3,970 | 4,012 | 4,012 | 4,028.8 | 3,952.2 | 680,898 |
| September 08, 2025 | 3,957.5 | 3,966.6 | 3,966.6 | 3,993.5 | 3,928.4 | 353,709 |
| September 05, 2025 | 3,949 | 3,936.8 | 3,936.8 | 3,974.4 | 3,902.1 | 273,575 |
| September 04, 2025 | 3,908.9 | 3,935.6 | 3,935.6 | 3,959.5 | 3,871.6 | 554,531 |
| September 03, 2025 | 3,877 | 3,885.2 | 3,885.2 | 3,899 | 3,792 | 495,601 |
| September 02, 2025 | 3,900 | 3,826.4 | 3,826.4 | 3,911.9 | 3,820.8 | 426,290 |
| September 01, 2025 | 3,826 | 3,880.1 | 3,880.1 | 3,907.1 | 3,814.6 | 322,056 |
| August 29, 2025 | 3,855 | 3,826.2 | 3,826.2 | 3,903.9 | 3,819.8 | 430,865 |
| August 28, 2025 | 3,836.6 | 3,835.2 | 3,835.2 | 3,857 | 3,777.3 | 678,748 |
| August 26, 2025 | 3,880 | 3,836.5 | 3,836.5 | 3,881.1 | 3,815 | 464,842 |
| August 25, 2025 | 3,930.8 | 3,880.5 | 3,880.5 | 3,930.8 | 3,870.2 | 307,872 |
| August 22, 2025 | 3,904 | 3,916 | 3,916 | 3,932 | 3,875 | 558,743 |
| August 21, 2025 | 3,838.4 | 3,886.3 | 3,886.3 | 3,900 | 3,814 | 702,208 |
| August 20, 2025 | 3,756.5 | 3,818.4 | 3,818.4 | 3,836 | 3,729.5 | 559,993 |
| August 19, 2025 | 3,797 | 3,752 | 3,752 | 3,797 | 3,733.5 | 433,016 |
| August 18, 2025 | 3,818.3 | 3,783.4 | 3,783.4 | 3,850.7 | 3,777.8 | 442,925 |
| August 14, 2025 | 3,807.7 | 3,784.5 | 3,784.5 | 3,823 | 3,771 | 373,615 |
| August 13, 2025 | 3,765.9 | 3,792.1 | 3,792.1 | 3,824 | 3,761 | 557,455 |
| August 12, 2025 | 3,794.5 | 3,759.9 | 3,759.9 | 3,808.5 | 3,750.3 | 566,377 |
| August 11, 2025 | 3,806.9 | 3,792.3 | 3,792.3 | 3,822.4 | 3,760 | 658,493 |
| August 08, 2025 | 3,780 | 3,806.9 | 3,806.9 | 3,900.1 | 3,658 | 3.62M |
| August 07, 2025 | 3,634.2 | 3,674 | 3,674 | 3,715 | 3,572.9 | 545,750 |
| August 06, 2025 | 3,638 | 3,635.7 | 3,635.7 | 3,672.6 | 3,599.8 | 899,245 |
| August 05, 2025 | 3,566 | 3,591.5 | 3,591.5 | 3,604.2 | 3,494.2 | 634,486 |
| August 04, 2025 | 3,568.7 | 3,566.8 | 3,566.8 | 3,580 | 3,510.1 | 507,506 |
| August 01, 2025 | 3,559.9 | 3,568.7 | 3,568.7 | 3,617.2 | 3,539.5 | 459,708 |
| July 31, 2025 | 3,525 | 3,555.5 | 3,555.5 | 3,596.9 | 3,502 | 610,344 |
| July 30, 2025 | 3,539 | 3,581.9 | 3,581.9 | 3,590 | 3,488.3 | 479,098 |
| July 29, 2025 | 3,514.7 | 3,535.2 | 3,535.2 | 3,568.7 | 3,514.7 | 561,592 |
| July 28, 2025 | 3,535.9 | 3,529.4 | 3,529.4 | 3,574 | 3,481.5 | 370,703 |