4,067.00
-89.9(-2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,237.8 | 4,156.9 | 4,156.9 | 4,276 | 4,101 | 156,878 |
| September 25, 2025 | 4,080.7 | 4,247 | 4,247 | 4,367 | 4,067.2 | 304,779 |
| September 24, 2025 | 4,233 | 4,099.5 | 4,099.5 | 4,236.4 | 4,047.8 | 111,294 |
| September 23, 2025 | 4,265 | 4,250.9 | 4,250.9 | 4,335 | 4,231.5 | 30,816 |
| September 22, 2025 | 4,289.9 | 4,264.1 | 4,264.1 | 4,336 | 4,232.6 | 48,894 |
| September 19, 2025 | 4,430.9 | 4,270.3 | 4,270.3 | 4,487 | 4,204 | 122,458 |
| September 18, 2025 | 4,428.5 | 4,409 | 4,409 | 4,532.1 | 4,380 | 86,542 |
| September 17, 2025 | 4,395 | 4,394.4 | 4,394.4 | 4,413.8 | 4,336.4 | 26,411 |
| September 16, 2025 | 4,370.2 | 4,374.8 | 4,374.8 | 4,485.6 | 4,345.8 | 54,023 |
| September 15, 2025 | 4,425.4 | 4,370.2 | 4,370.2 | 4,445.6 | 4,337.1 | 38,633 |
| September 12, 2025 | 4,485 | 4,429.3 | 4,429.3 | 4,499 | 4,410 | 53,245 |
| September 11, 2025 | 4,458 | 4,509.1 | 4,509.1 | 4,600 | 4,406 | 135,487 |
| September 10, 2025 | 4,385 | 4,475 | 4,475 | 4,578.4 | 4,299.2 | 254,401 |
| September 09, 2025 | 4,231.8 | 4,338.2 | 4,338.2 | 4,404 | 4,220 | 141,899 |
| September 08, 2025 | 4,275 | 4,234.5 | 4,234.5 | 4,314.4 | 4,214 | 47,068 |
| September 05, 2025 | 4,420 | 4,290.6 | 4,290.6 | 4,431.6 | 4,259 | 56,132 |
| September 04, 2025 | 4,420 | 4,439 | 4,439 | 4,527.6 | 4,341.6 | 73,165 |
| September 03, 2025 | 4,475 | 4,408 | 4,408 | 4,510 | 4,375.1 | 96,268 |
| September 02, 2025 | 4,495 | 4,534.5 | 4,534.5 | 4,600 | 4,421.6 | 169,679 |
| September 01, 2025 | 4,213.9 | 4,496.8 | 4,496.8 | 4,528.7 | 4,188.6 | 347,573 |
| August 29, 2025 | 4,175.5 | 4,221.3 | 4,221.3 | 4,333 | 4,140 | 136,758 |
| August 28, 2025 | 4,440.4 | 4,245.1 | 4,245.1 | 4,440.4 | 4,219 | 179,000 |
| August 26, 2025 | 4,248.8 | 4,454.9 | 4,454.9 | 4,640 | 4,186 | 717,756 |
| August 25, 2025 | 3,910 | 4,238.8 | 4,238.8 | 4,280 | 3,910 | 1.14M |
| August 22, 2025 | 4,032.9 | 3,897.5 | 3,897.5 | 4,032.9 | 3,873 | 40,482 |
| August 21, 2025 | 4,022 | 3,998.5 | 3,997.5 | 4,022 | 3,960.1 | 22,403 |
| August 20, 2025 | 4,060 | 3,989.9 | 3,988.9 | 4,073 | 3,962 | 40,684 |
| August 19, 2025 | 3,890.5 | 4,041.2 | 4,041.2 | 4,084 | 3,890.4 | 68,486 |
| August 18, 2025 | 4,085 | 3,912.5 | 3,912.5 | 4,100 | 3,880.1 | 64,846 |
| August 14, 2025 | 3,989.3 | 3,997.2 | 3,997.2 | 4,089.3 | 3,960.5 | 64,987 |
| August 13, 2025 | 4,099 | 3,989.3 | 3,989.3 | 4,145.9 | 3,945.6 | 91,539 |
| August 12, 2025 | 4,102 | 4,094.3 | 4,094.3 | 4,115 | 4,046 | 46,932 |
| August 11, 2025 | 4,113.4 | 4,108.9 | 4,108.9 | 4,200 | 4,068.2 | 124,903 |
| August 08, 2025 | 4,108 | 4,109.3 | 4,109.3 | 4,150.9 | 4,020 | 162,981 |
| August 07, 2025 | 3,940 | 4,114.5 | 4,114.5 | 4,148.5 | 3,898.8 | 210,988 |
| August 06, 2025 | 3,970 | 3,951.6 | 3,951.6 | 3,991.5 | 3,860 | 79,586 |
| August 05, 2025 | 4,035 | 3,977.1 | 3,977.1 | 4,049.1 | 3,956.7 | 117,911 |
| August 04, 2025 | 3,829 | 4,087.3 | 4,087.3 | 4,200 | 3,782.1 | 447,087 |
| August 01, 2025 | 3,815 | 3,799.2 | 3,799.2 | 3,943 | 3,750 | 245,460 |
| July 31, 2025 | 3,722 | 3,767.2 | 3,767.2 | 3,825 | 3,708.4 | 60,394 |
| July 30, 2025 | 3,722 | 3,784.1 | 3,784.1 | 3,872.6 | 3,722 | 149,615 |
| July 29, 2025 | 3,768 | 3,722 | 3,722 | 3,814.4 | 3,706 | 85,768 |
| July 28, 2025 | 3,683.3 | 3,774.1 | 3,774.1 | 3,830 | 3,659.5 | 275,512 |
| July 25, 2025 | 3,738.7 | 3,646.8 | 3,646.8 | 3,920.9 | 3,615.1 | 620,008 |
| July 24, 2025 | 3,681.8 | 3,659 | 3,659 | 3,757.5 | 3,626 | 28,284 |
| July 23, 2025 | 3,745 | 3,681.8 | 3,681.8 | 3,785 | 3,664.8 | 37,481 |
| July 22, 2025 | 3,700 | 3,736 | 3,736 | 3,766.6 | 3,690.8 | 34,953 |
| July 21, 2025 | 3,715.7 | 3,712.2 | 3,712.2 | 3,749.9 | 3,642 | 27,688 |
| July 18, 2025 | 3,696 | 3,715.7 | 3,715.7 | 3,770.7 | 3,661.2 | 83,464 |
| July 17, 2025 | 3,572 | 3,669.1 | 3,669.1 | 3,710 | 3,572 | 173,983 |
| July 16, 2025 | 3,590 | 3,572 | 3,572 | 3,625.9 | 3,547.5 | 33,392 |
| July 15, 2025 | 3,592 | 3,563.2 | 3,563.2 | 3,636.2 | 3,549.7 | 44,248 |
| July 14, 2025 | 3,475 | 3,592 | 3,592 | 3,619 | 3,439 | 57,703 |
| July 11, 2025 | 3,393.3 | 3,481.2 | 3,481.2 | 3,574.2 | 3,369.6 | 130,913 |
| July 10, 2025 | 3,380.4 | 3,410.3 | 3,410.3 | 3,421.4 | 3,338.6 | 29,442 |
| July 09, 2025 | 3,389.9 | 3,372 | 3,372 | 3,412 | 3,321 | 34,765 |
| July 08, 2025 | 3,395 | 3,368.8 | 3,368.8 | 3,483.6 | 3,355.5 | 27,564 |
| July 07, 2025 | 3,390 | 3,413.7 | 3,413.7 | 3,444.4 | 3,352 | 34,496 |
| July 04, 2025 | 3,437.7 | 3,406.5 | 3,406.5 | 3,479 | 3,388 | 26,519 |
| July 03, 2025 | 3,420 | 3,414.4 | 3,414.4 | 3,485 | 3,396.1 | 42,375 |