3,949.50
-27.4(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 25, 2025 | 3,563.1 | 3,535.1 | 3,535.1 | 3,579.1 | 3,520 | 395,036 |
| July 24, 2025 | 3,616.4 | 3,563.7 | 3,563.7 | 3,633 | 3,555 | 433,746 |
| July 23, 2025 | 3,588.4 | 3,616.4 | 3,616.4 | 3,625.1 | 3,548.1 | 630,663 |
| July 22, 2025 | 3,628 | 3,587.4 | 3,587.4 | 3,628 | 3,555.6 | 352,113 |
| July 21, 2025 | 3,536.1 | 3,617.9 | 3,617.9 | 3,632 | 3,515 | 426,607 |
| July 18, 2025 | 3,559 | 3,536 | 3,536 | 3,569.2 | 3,511 | 391,491 |
| July 17, 2025 | 3,579.9 | 3,584.8 | 3,551.3 | 3,605 | 3,547.6 | 494,777 |
| July 16, 2025 | 3,590 | 3,567.6 | 3,534.26 | 3,599 | 3,552.2 | 389,532 |
| July 15, 2025 | 3,532 | 3,576.5 | 3,543.08 | 3,584 | 3,501 | 860,744 |
| July 14, 2025 | 3,567 | 3,523.8 | 3,490.87 | 3,567 | 3,465 | 405,403 |
| July 11, 2025 | 3,519 | 3,546.4 | 3,513.26 | 3,569 | 3,496 | 791,838 |
| July 10, 2025 | 3,545 | 3,518.9 | 3,518.9 | 3,545 | 3,503.2 | 364,229 |
| July 09, 2025 | 3,495 | 3,523.9 | 3,523.9 | 3,555 | 3,478.9 | 948,964 |
| July 08, 2025 | 3,455 | 3,478 | 3,478 | 3,483 | 3,414 | 690,654 |
| July 07, 2025 | 3,350.4 | 3,436.1 | 3,436.1 | 3,442.5 | 3,330.3 | 626,858 |
| July 04, 2025 | 3,332.9 | 3,342 | 3,342 | 3,368.8 | 3,317.6 | 230,777 |
| July 03, 2025 | 3,343 | 3,332.9 | 3,332.9 | 3,383 | 3,318.3 | 287,404 |