2,538.60
+61.8(+2.50%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 2,476.8 | 2,538.6 | 2,538.6 | 2,554.6 | 2,470.9 | 139,994 |
September 05, 2025 | 2,454 | 2,476.8 | 2,476.8 | 2,520 | 2,415.2 | 189,755 |
September 04, 2025 | 2,588 | 2,443.3 | 2,443.3 | 2,588 | 2,430.1 | 193,776 |
September 03, 2025 | 2,545.5 | 2,546.5 | 2,546.5 | 2,590.4 | 2,527.9 | 86,930 |
September 02, 2025 | 2,530 | 2,545.5 | 2,545.5 | 2,597 | 2,490.9 | 181,846 |
September 01, 2025 | 2,407 | 2,511.8 | 2,511.8 | 2,522.5 | 2,407 | 157,657 |
August 29, 2025 | 2,430 | 2,402.8 | 2,402.8 | 2,458.7 | 2,376 | 141,325 |
August 28, 2025 | 2,493.9 | 2,425.8 | 2,425.8 | 2,498.2 | 2,417 | 128,812 |
August 26, 2025 | 2,552.1 | 2,505.6 | 2,505.6 | 2,593.9 | 2,488 | 207,037 |
August 25, 2025 | 2,639 | 2,557.4 | 2,557.4 | 2,650 | 2,548.7 | 156,906 |
August 22, 2025 | 2,598 | 2,590.6 | 2,590.6 | 2,680.9 | 2,560.1 | 252,834 |
August 21, 2025 | 2,560.3 | 2,599.9 | 2,599.9 | 2,610.9 | 2,538.1 | 299,982 |
August 20, 2025 | 2,552.1 | 2,560.3 | 2,560.3 | 2,578.5 | 2,505.6 | 222,892 |
August 19, 2025 | 2,598 | 2,541 | 2,541 | 2,599.9 | 2,531 | 190,889 |
August 18, 2025 | 2,561.8 | 2,591.4 | 2,591.4 | 2,615.7 | 2,543.1 | 249,491 |
August 14, 2025 | 2,510 | 2,517.5 | 2,517.5 | 2,527.9 | 2,501.6 | 121,189 |
August 13, 2025 | 2,537.1 | 2,506 | 2,506 | 2,584 | 2,500 | 238,354 |
August 12, 2025 | 2,515 | 2,525.1 | 2,525.1 | 2,548.2 | 2,480.6 | 171,999 |
August 11, 2025 | 2,372.2 | 2,514.3 | 2,514.3 | 2,585.7 | 2,372.2 | 701,262 |
August 08, 2025 | 2,400 | 2,427.5 | 2,427.5 | 2,480 | 2,351 | 1.03M |
August 07, 2025 | 2,590 | 2,569.6 | 2,569.6 | 2,626.9 | 2,542.1 | 192,214 |
August 06, 2025 | 2,686 | 2,596.1 | 2,596.1 | 2,710 | 2,585 | 199,432 |
August 05, 2025 | 2,725 | 2,661.4 | 2,661.4 | 2,735 | 2,630 | 235,879 |
August 04, 2025 | 2,540.1 | 2,713.8 | 2,713.8 | 2,725 | 2,525.7 | 410,942 |
August 01, 2025 | 2,640 | 2,550.5 | 2,550.5 | 2,640 | 2,541.4 | 143,649 |
July 31, 2025 | 2,530 | 2,640.9 | 2,640.9 | 2,717.1 | 2,520 | 308,360 |
July 30, 2025 | 2,600 | 2,592.9 | 2,592.9 | 2,610.4 | 2,550.1 | 138,628 |
July 29, 2025 | 2,558.1 | 2,584.4 | 2,584.4 | 2,625 | 2,529.8 | 186,487 |
July 28, 2025 | 2,670.1 | 2,571.6 | 2,571.6 | 2,724.5 | 2,558 | 262,341 |
July 25, 2025 | 2,780.7 | 2,677.4 | 2,677.4 | 2,782 | 2,670.9 | 132,995 |
July 24, 2025 | 2,788 | 2,780.7 | 2,780.7 | 2,802.9 | 2,753.7 | 109,479 |
July 23, 2025 | 2,818.5 | 2,777.8 | 2,777.8 | 2,830 | 2,746.5 | 131,953 |
July 22, 2025 | 2,728.2 | 2,808.1 | 2,808.1 | 2,814.9 | 2,726.2 | 231,751 |
July 21, 2025 | 2,750.7 | 2,728.2 | 2,728.2 | 2,752.4 | 2,627.1 | 406,644 |
July 18, 2025 | 2,881.9 | 2,757.5 | 2,757.5 | 2,934.7 | 2,735.8 | 380,859 |
July 17, 2025 | 2,895 | 2,895.6 | 2,895.6 | 2,909.9 | 2,880 | 111,065 |
July 16, 2025 | 2,870 | 2,893.2 | 2,893.2 | 2,909.4 | 2,848 | 152,962 |
July 15, 2025 | 2,862.7 | 2,872.2 | 2,872.2 | 2,909.9 | 2,852 | 144,830 |
July 14, 2025 | 2,854.1 | 2,862.7 | 2,862.7 | 2,890 | 2,811 | 228,593 |
July 11, 2025 | 2,959.9 | 2,849.1 | 2,849.1 | 2,968 | 2,835.7 | 248,549 |
July 10, 2025 | 3,030 | 2,945.7 | 2,945.7 | 3,030.3 | 2,921.2 | 218,156 |
July 09, 2025 | 2,980 | 3,025.3 | 3,025.3 | 3,038 | 2,975.4 | 245,805 |
July 08, 2025 | 2,962.9 | 2,989.7 | 2,989.7 | 2,999 | 2,921 | 263,929 |
July 07, 2025 | 2,972 | 2,962.9 | 2,962.9 | 2,980 | 2,916.5 | 177,535 |
July 04, 2025 | 3,000 | 2,981.5 | 2,981.5 | 3,025.5 | 2,971.6 | 355,140 |
July 03, 2025 | 2,960 | 2,966.8 | 2,966.8 | 3,006.3 | 2,931 | 242,973 |
July 02, 2025 | 2,936.9 | 2,953.7 | 2,953.7 | 2,962.4 | 2,913 | 244,986 |
July 01, 2025 | 2,900 | 2,929.1 | 2,929.1 | 2,964.9 | 2,895 | 265,524 |
June 30, 2025 | 2,856.6 | 2,900.7 | 2,900.7 | 2,912 | 2,839.7 | 358,820 |
June 27, 2025 | 2,873.5 | 2,824 | 2,824 | 2,897.9 | 2,805 | 324,827 |
June 26, 2025 | 2,804.9 | 2,862.5 | 2,862.5 | 2,907 | 2,804.9 | 584,660 |
June 25, 2025 | 2,935 | 2,790.6 | 2,790.6 | 2,945 | 2,775 | 766,463 |
June 24, 2025 | 3,054.9 | 2,934.6 | 2,934.6 | 3,070 | 2,922 | 442,958 |
June 23, 2025 | 2,956.9 | 3,023.7 | 3,023.7 | 3,053.4 | 2,937.2 | 624,221 |
June 20, 2025 | 2,943 | 2,957.8 | 2,957.8 | 2,998 | 2,906.1 | 590,080 |
June 19, 2025 | 3,005.9 | 2,935.1 | 2,935.1 | 3,115 | 2,901.7 | 1.13M |
June 18, 2025 | 3,010.2 | 3,001.2 | 3,001.2 | 3,065 | 2,971.9 | 501,012 |
June 17, 2025 | 2,975 | 2,999.3 | 2,999.3 | 3,048.5 | 2,970.1 | 447,542 |
June 16, 2025 | 3,015.4 | 2,960.8 | 2,960.8 | 3,059 | 2,896 | 621,057 |
June 13, 2025 | 2,840.2 | 3,002.5 | 3,002.5 | 3,025 | 2,840 | 845,827 |