5,689.50
-207.5(-3.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,824 | 5,689.5 | 5,689.5 | 5,824 | 5,656.5 | 672,672 |
| September 25, 2025 | 5,985 | 5,897 | 5,897 | 6,011 | 5,885 | 210,519 |
| September 24, 2025 | 6,037 | 5,984 | 5,984 | 6,078.5 | 5,965 | 253,046 |
| September 23, 2025 | 6,092.5 | 6,051 | 6,051 | 6,128 | 6,006.5 | 264,368 |
| September 22, 2025 | 6,200 | 6,092.5 | 6,092.5 | 6,201 | 6,081 | 290,634 |
| September 19, 2025 | 6,187 | 6,200 | 6,200 | 6,280 | 6,156.5 | 735,060 |
| September 18, 2025 | 6,052 | 6,112 | 6,112 | 6,129.5 | 6,042 | 480,399 |
| September 17, 2025 | 6,089 | 6,051.5 | 6,051.5 | 6,138.5 | 6,037 | 414,075 |
| September 16, 2025 | 6,125 | 6,099.5 | 6,099.5 | 6,175 | 6,060.5 | 285,059 |
| September 15, 2025 | 6,011 | 6,057 | 6,057 | 6,065.5 | 5,974 | 152,355 |
| September 12, 2025 | 6,025 | 6,026.5 | 6,026.5 | 6,083.5 | 6,004 | 493,742 |
| September 11, 2025 | 6,035 | 6,015.5 | 6,015.5 | 6,075 | 5,996 | 258,219 |
| September 10, 2025 | 6,015 | 6,031.5 | 6,031.5 | 6,043 | 5,896.5 | 810,994 |
| September 09, 2025 | 6,025 | 6,002.5 | 6,002.5 | 6,050 | 5,997.5 | 254,564 |
| September 08, 2025 | 6,029 | 6,027.5 | 6,027.5 | 6,066 | 5,940 | 519,369 |
| September 05, 2025 | 6,133.5 | 6,009 | 6,009 | 6,177.5 | 6,002.5 | 213,928 |
| September 04, 2025 | 6,163 | 6,133.5 | 6,133.5 | 6,197.5 | 6,093.5 | 294,429 |
| September 03, 2025 | 6,145 | 6,164 | 6,164 | 6,188 | 6,097 | 281,128 |
| September 02, 2025 | 6,093 | 6,120.5 | 6,120.5 | 6,148.5 | 6,059.5 | 307,162 |
| September 01, 2025 | 6,131.5 | 6,093 | 6,093 | 6,135 | 6,064 | 192,062 |
| August 29, 2025 | 6,132 | 6,131.5 | 6,131.5 | 6,177.5 | 6,092 | 283,850 |
| August 28, 2025 | 6,275 | 6,132 | 6,132 | 6,275 | 6,108.5 | 415,478 |
| August 26, 2025 | 6,260 | 6,190.5 | 6,190.5 | 6,260 | 6,120 | 546,778 |
| August 25, 2025 | 6,255 | 6,248.5 | 6,248.5 | 6,314.5 | 6,204 | 439,673 |
| August 22, 2025 | 6,088 | 6,151.5 | 6,151.5 | 6,188 | 6,088 | 681,524 |
| August 21, 2025 | 6,005 | 6,028 | 6,028 | 6,060 | 5,988 | 219,913 |
| August 20, 2025 | 6,084 | 6,005 | 6,005 | 6,096 | 5,952.5 | 544,008 |
| August 19, 2025 | 6,165 | 6,079.5 | 6,079.5 | 6,170.5 | 6,075 | 246,497 |
| August 18, 2025 | 6,148 | 6,164.5 | 6,164.5 | 6,211.5 | 6,092.5 | 362,880 |
| August 14, 2025 | 6,155 | 6,132.5 | 6,132.5 | 6,205 | 6,091 | 407,062 |
| August 13, 2025 | 5,971 | 6,100.5 | 6,100.5 | 6,150 | 5,970 | 394,932 |
| August 12, 2025 | 5,992 | 5,961 | 5,961 | 6,015 | 5,947 | 477,759 |
| August 11, 2025 | 5,891 | 5,992 | 5,992 | 6,016 | 5,856.5 | 677,693 |
| August 08, 2025 | 6,100 | 5,914.5 | 5,914.5 | 6,118 | 5,893.5 | 541,367 |
| August 07, 2025 | 6,150 | 6,131.5 | 6,131.5 | 6,174.5 | 5,960.5 | 1M |
| August 06, 2025 | 6,410.5 | 6,133.5 | 6,133.5 | 6,449 | 6,054.5 | 984,239 |
| August 05, 2025 | 6,489.5 | 6,409 | 6,409 | 6,530.5 | 6,363.5 | 377,699 |
| August 04, 2025 | 6,372 | 6,489.5 | 6,489.5 | 6,513.5 | 6,343 | 351,237 |
| August 01, 2025 | 6,598 | 6,361.5 | 6,361.5 | 6,598 | 6,335.5 | 467,222 |
| July 31, 2025 | 6,556 | 6,593 | 6,593 | 6,662.5 | 6,552 | 208,222 |
| July 30, 2025 | 6,643.5 | 6,650 | 6,650 | 6,733.5 | 6,601.5 | 226,974 |
| July 29, 2025 | 6,580 | 6,676.5 | 6,676.5 | 6,688 | 6,473 | 207,710 |
| July 28, 2025 | 6,616.5 | 6,584 | 6,584 | 6,713.5 | 6,555.5 | 155,158 |
| July 25, 2025 | 6,598 | 6,613.5 | 6,613.5 | 6,652 | 6,569 | 145,971 |
| July 24, 2025 | 6,653 | 6,618.5 | 6,618.5 | 6,683.5 | 6,600 | 183,842 |
| July 23, 2025 | 6,641 | 6,653 | 6,653 | 6,679 | 6,616 | 206,835 |
| July 22, 2025 | 6,685 | 6,613 | 6,613 | 6,685 | 6,579.5 | 272,171 |
| July 21, 2025 | 6,742 | 6,688 | 6,688 | 6,746 | 6,663.5 | 152,442 |
| July 18, 2025 | 6,780 | 6,731.5 | 6,731.5 | 6,781.5 | 6,682.5 | 196,816 |
| July 17, 2025 | 6,830.5 | 6,790.5 | 6,790.5 | 6,881 | 6,763 | 291,956 |
| July 16, 2025 | 6,790 | 6,831 | 6,831 | 6,859.5 | 6,751 | 327,259 |
| July 15, 2025 | 6,800 | 6,790 | 6,790 | 6,818.5 | 6,734.5 | 132,235 |
| July 14, 2025 | 6,650 | 6,778.5 | 6,778.5 | 6,825.5 | 6,545 | 968,781 |
| July 11, 2025 | 6,830 | 6,835 | 6,835 | 6,905.5 | 6,825 | 224,031 |
| July 10, 2025 | 6,960 | 6,844.5 | 6,844.5 | 6,982.5 | 6,830 | 183,662 |
| July 09, 2025 | 6,930 | 6,986 | 6,986 | 7,009.5 | 6,920 | 382,040 |
| July 08, 2025 | 7,002 | 6,938 | 6,938 | 7,071.5 | 6,911 | 531,441 |
| July 07, 2025 | 6,915 | 6,888.5 | 6,888.5 | 6,931 | 6,861 | 85,574 |
| July 04, 2025 | 6,880 | 6,899 | 6,899 | 6,945 | 6,870 | 222,998 |
| July 03, 2025 | 6,888 | 6,876 | 6,876 | 6,940 | 6,853 | 302,964 |