4,524.70
+6.9(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,589.9 | 4,517.8 | 4,517.8 | 4,629.3 | 4,510 | 504,863 |
| September 25, 2025 | 4,640 | 4,576.2 | 4,576.2 | 4,651.7 | 4,565.1 | 454,342 |
| September 24, 2025 | 4,630 | 4,645.8 | 4,645.8 | 4,754.6 | 4,606.4 | 484,648 |
| September 23, 2025 | 4,695.8 | 4,633.9 | 4,633.9 | 4,711.7 | 4,572.5 | 398,544 |
| September 22, 2025 | 4,785.4 | 4,671.2 | 4,671.2 | 4,789.8 | 4,655.3 | 253,711 |
| September 19, 2025 | 4,773 | 4,775.3 | 4,775.3 | 4,798 | 4,728 | 456,600 |
| September 18, 2025 | 4,768 | 4,760.3 | 4,760.3 | 4,818 | 4,745.8 | 420,124 |
| September 17, 2025 | 4,712 | 4,717.3 | 4,717.3 | 4,755.1 | 4,693.3 | 299,352 |
| September 16, 2025 | 4,667 | 4,696.2 | 4,696.2 | 4,715 | 4,655 | 239,822 |
| September 15, 2025 | 4,616 | 4,651 | 4,651 | 4,697.5 | 4,575 | 384,169 |
| September 12, 2025 | 4,632 | 4,616.6 | 4,616.6 | 4,634 | 4,587 | 384,338 |
| September 11, 2025 | 4,642.3 | 4,589.7 | 4,589.7 | 4,646 | 4,562.6 | 381,811 |
| September 10, 2025 | 4,778 | 4,631.2 | 4,631.2 | 4,789.8 | 4,613 | 295,973 |
| September 09, 2025 | 4,726.1 | 4,759.8 | 4,759.8 | 4,778 | 4,691.5 | 184,352 |
| September 08, 2025 | 4,810 | 4,714.2 | 4,714.2 | 4,814.9 | 4,690.6 | 214,159 |
| September 05, 2025 | 4,850 | 4,793.3 | 4,793.3 | 4,898.5 | 4,767.2 | 247,772 |
| September 04, 2025 | 4,949 | 4,829.3 | 4,829.3 | 4,949.5 | 4,781.5 | 999,706 |
| September 03, 2025 | 4,680 | 4,758.5 | 4,758.5 | 4,780 | 4,675.5 | 406,021 |
| September 02, 2025 | 4,749.9 | 4,680 | 4,680 | 4,772 | 4,670 | 395,168 |
| September 01, 2025 | 4,753 | 4,734.9 | 4,734.9 | 4,829 | 4,720 | 564,620 |
| August 29, 2025 | 4,720 | 4,755.6 | 4,755.6 | 4,800.5 | 4,680 | 591,567 |
| August 28, 2025 | 4,805 | 4,699.9 | 4,699.9 | 4,805 | 4,671.4 | 648,787 |
| August 26, 2025 | 4,751.8 | 4,716.4 | 4,716.4 | 4,799.1 | 4,696.2 | 911,518 |
| August 25, 2025 | 4,714.5 | 4,725.3 | 4,725.3 | 4,750.5 | 4,700.1 | 853,227 |
| August 22, 2025 | 4,708 | 4,698.6 | 4,698.6 | 4,730 | 4,636.8 | 430,773 |
| August 21, 2025 | 4,737.9 | 4,691.9 | 4,691.9 | 4,749.6 | 4,673 | 873,602 |
| August 20, 2025 | 4,651.5 | 4,737.9 | 4,737.9 | 4,759.9 | 4,630.1 | 1.27M |
| August 19, 2025 | 4,584.9 | 4,653.2 | 4,653.2 | 4,661.6 | 4,561.3 | 856,309 |
| August 18, 2025 | 4,446 | 4,558 | 4,558 | 4,592.9 | 4,401.5 | 1.59M |
| August 14, 2025 | 4,334.6 | 4,358.2 | 4,358.2 | 4,394.9 | 4,327.1 | 646,068 |
| August 13, 2025 | 4,255 | 4,334.6 | 4,334.6 | 4,340 | 4,247.3 | 470,225 |
| August 12, 2025 | 4,184.5 | 4,252.5 | 4,252.5 | 4,273.4 | 4,184.5 | 278,164 |
| August 11, 2025 | 4,150.1 | 4,184.5 | 4,184.5 | 4,222.8 | 4,150.1 | 244,951 |
| August 08, 2025 | 4,220 | 4,170.1 | 4,170.1 | 4,280 | 4,163 | 281,751 |
| August 07, 2025 | 4,241.9 | 4,263.5 | 4,263.5 | 4,290 | 4,207.1 | 244,170 |
| August 06, 2025 | 4,284 | 4,242 | 4,242 | 4,284 | 4,222.5 | 256,136 |
| August 05, 2025 | 4,200 | 4,257.8 | 4,257.8 | 4,267.4 | 4,188.1 | 366,011 |
| August 04, 2025 | 4,196 | 4,197.2 | 4,197.2 | 4,225.2 | 4,139.1 | 279,716 |
| August 01, 2025 | 4,267.9 | 4,196 | 4,196 | 4,310 | 4,175 | 351,617 |
| July 31, 2025 | 4,235 | 4,267.4 | 4,267.4 | 4,346.8 | 4,235 | 1.09M |
| July 30, 2025 | 3,999 | 4,281.4 | 4,281.4 | 4,324 | 3,999 | 3.39M |
| July 29, 2025 | 3,976.3 | 3,999 | 3,999 | 4,007.1 | 3,931 | 277,415 |
| July 28, 2025 | 3,991 | 3,949.9 | 3,949.9 | 4,019.4 | 3,941 | 325,323 |
| July 25, 2025 | 4,021.8 | 3,997 | 3,997 | 4,027.1 | 3,951.1 | 431,584 |
| July 24, 2025 | 4,045.5 | 4,021 | 4,021 | 4,069.2 | 4,012.9 | 402,668 |
| July 23, 2025 | 4,039.9 | 4,043.9 | 4,043.9 | 4,050.5 | 3,995.1 | 709,291 |
| July 22, 2025 | 4,042.7 | 4,033.3 | 4,033.3 | 4,084 | 4,009.5 | 960,656 |
| July 21, 2025 | 4,039.8 | 4,023.7 | 4,023.7 | 4,049.8 | 4,002.6 | 403,439 |
| July 18, 2025 | 4,059.9 | 4,048.6 | 4,048.6 | 4,073.7 | 4,028.4 | 247,560 |
| July 17, 2025 | 4,095.9 | 4,055.9 | 4,055.9 | 4,100 | 4,049 | 168,284 |
| July 16, 2025 | 4,026.8 | 4,086 | 4,086 | 4,127.9 | 4,012.5 | 759,508 |
| July 15, 2025 | 4,020.1 | 4,026.7 | 4,026.7 | 4,058 | 3,991.7 | 1.54M |
| July 14, 2025 | 4,090 | 4,011.3 | 4,011.3 | 4,115 | 3,930 | 2.03M |
| July 11, 2025 | 4,169 | 4,064.2 | 4,064.2 | 4,185 | 4,041 | 802,543 |
| July 10, 2025 | 4,190.9 | 4,169 | 4,169 | 4,212.1 | 4,150.1 | 294,359 |
| July 09, 2025 | 4,213 | 4,190.9 | 4,190.9 | 4,242.4 | 4,171 | 234,707 |
| July 08, 2025 | 4,259.9 | 4,213 | 4,213 | 4,267.7 | 4,193 | 378,596 |
| July 07, 2025 | 4,279 | 4,236.3 | 4,236.3 | 4,297 | 4,230.1 | 247,672 |
| July 04, 2025 | 4,364.9 | 4,261.1 | 4,261.1 | 4,375.5 | 4,251 | 488,751 |
| July 03, 2025 | 4,349.5 | 4,348.7 | 4,348.7 | 4,374.8 | 4,217.9 | 1.83M |
