7,042.50
+54.5(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,990 | 7,042.5 | 7,042.5 | 7,099 | 6,988 | 402,013 |
| October 16, 2025 | 6,893 | 6,988 | 6,988 | 7,016.5 | 6,892 | 319,078 |
| October 15, 2025 | 6,893.5 | 6,895 | 6,895 | 6,940 | 6,865 | 237,386 |
| October 14, 2025 | 6,939.5 | 6,887 | 6,887 | 6,942 | 6,815 | 309,558 |
| October 13, 2025 | 6,999.5 | 6,912 | 6,912 | 7,047 | 6,896.5 | 342,985 |
| October 10, 2025 | 6,895.5 | 6,965 | 6,965 | 6,984 | 6,876.5 | 282,882 |
| October 09, 2025 | 6,925 | 6,896.5 | 6,896.5 | 6,958 | 6,818 | 406,056 |
| October 08, 2025 | 6,957 | 6,902.5 | 6,902.5 | 7,007 | 6,889.5 | 476,284 |
| October 07, 2025 | 6,880 | 6,957 | 6,957 | 6,999 | 6,880 | 286,586 |
| October 06, 2025 | 6,941 | 6,880 | 6,880 | 6,955.5 | 6,865 | 218,200 |
| October 03, 2025 | 7,000 | 6,941 | 6,941 | 7,008.5 | 6,850 | 669,725 |
| October 01, 2025 | 7,000 | 7,021.5 | 7,021.5 | 7,063 | 6,950 | 313,737 |
| September 30, 2025 | 6,984.5 | 7,005.5 | 7,005.5 | 7,032.5 | 6,951.5 | 363,934 |
| September 29, 2025 | 7,049 | 6,985 | 6,985 | 7,073.5 | 6,969 | 612,988 |
| September 26, 2025 | 6,980 | 7,047 | 7,047 | 7,091 | 6,965.5 | 679,369 |
| September 25, 2025 | 7,009.5 | 6,986 | 6,986 | 7,044.5 | 6,932 | 375,861 |
| September 24, 2025 | 6,950 | 7,011.5 | 7,011.5 | 7,060.5 | 6,927.5 | 323,002 |
| September 23, 2025 | 7,015 | 6,990.5 | 6,990.5 | 7,122.5 | 6,978.5 | 679,055 |
| September 22, 2025 | 7,000 | 6,946 | 6,946 | 7,005.5 | 6,925 | 332,789 |
| September 19, 2025 | 6,947 | 6,973.5 | 6,973.5 | 7,018 | 6,925 | 550,600 |
| September 18, 2025 | 6,895.5 | 6,924.5 | 6,924.5 | 6,935 | 6,868.5 | 224,342 |
| September 17, 2025 | 6,921 | 6,890.5 | 6,890.5 | 6,938 | 6,879.5 | 310,579 |
| September 16, 2025 | 6,823 | 6,927.5 | 6,927.5 | 6,954.5 | 6,800.5 | 579,275 |
| September 15, 2025 | 6,875 | 6,801 | 6,801 | 6,900.5 | 6,787.5 | 380,686 |
| September 12, 2025 | 6,765 | 6,875 | 6,875 | 6,899 | 6,762.5 | 731,807 |
| September 11, 2025 | 6,805 | 6,758 | 6,758 | 6,828.5 | 6,750 | 719,575 |
| September 10, 2025 | 6,900 | 6,818.5 | 6,818.5 | 6,924.5 | 6,802.5 | 740,609 |
| September 09, 2025 | 6,782 | 6,874.5 | 6,874.5 | 6,937 | 6,779 | 983,276 |
| September 08, 2025 | 6,570.5 | 6,815 | 6,815 | 6,848 | 6,569 | 968,114 |
| September 05, 2025 | 6,449 | 6,580.5 | 6,580.5 | 6,598.5 | 6,440.5 | 610,715 |
| September 04, 2025 | 6,690 | 6,425 | 6,425 | 6,713 | 6,411.5 | 1.18M |
| September 03, 2025 | 6,349 | 6,371.5 | 6,371.5 | 6,379 | 6,308 | 536,121 |
| September 02, 2025 | 6,310.5 | 6,349 | 6,349 | 6,388 | 6,282.5 | 701,158 |
| September 01, 2025 | 6,085 | 6,280 | 6,280 | 6,292 | 6,085 | 698,178 |
| August 29, 2025 | 6,149 | 6,103 | 6,103 | 6,174.5 | 6,070 | 496,302 |
| August 28, 2025 | 6,269.5 | 6,133 | 6,133 | 6,269.5 | 6,121 | 719,052 |
| August 26, 2025 | 5,980 | 6,151 | 6,151 | 6,210 | 5,960 | 1.47M |
| August 25, 2025 | 5,945 | 5,990.5 | 5,990.5 | 6,009 | 5,880 | 823,108 |
| August 22, 2025 | 5,970 | 5,924.5 | 5,924.5 | 5,973 | 5,913.5 | 273,421 |
| August 21, 2025 | 5,990 | 5,975 | 5,975 | 5,992.5 | 5,898 | 499,089 |
| August 20, 2025 | 5,964 | 5,937.5 | 5,937.5 | 5,969.5 | 5,905 | 510,650 |
| August 19, 2025 | 5,918 | 5,938.5 | 5,938.5 | 5,995 | 5,891.5 | 843,617 |
| August 18, 2025 | 5,880 | 5,912 | 5,912 | 6,024.5 | 5,825.5 | 1.29M |
| August 14, 2025 | 5,710 | 5,764 | 5,764 | 5,785.5 | 5,710 | 415,010 |
| August 13, 2025 | 5,658 | 5,714.5 | 5,714.5 | 5,757.5 | 5,648.5 | 427,562 |
| August 12, 2025 | 5,679.5 | 5,658 | 5,658 | 5,694 | 5,643 | 429,703 |
| August 11, 2025 | 5,677 | 5,671.5 | 5,671.5 | 5,708.5 | 5,652.5 | 475,811 |
| August 08, 2025 | 5,681.5 | 5,663 | 5,663 | 5,711.5 | 5,655.5 | 373,874 |
| August 07, 2025 | 5,660 | 5,681.5 | 5,681.5 | 5,694.5 | 5,588 | 266,900 |
| August 06, 2025 | 5,684.5 | 5,668 | 5,668 | 5,712.5 | 5,651 | 202,535 |
| August 05, 2025 | 5,625 | 5,681 | 5,681 | 5,690 | 5,584.5 | 458,304 |
| August 04, 2025 | 5,527.5 | 5,621 | 5,621 | 5,670 | 5,520 | 505,407 |
| August 01, 2025 | 5,551 | 5,528 | 5,528 | 5,670 | 5,475 | 1.41M |
| July 31, 2025 | 5,450 | 5,468.5 | 5,468.5 | 5,510 | 5,386.5 | 307,015 |
| July 30, 2025 | 5,465 | 5,481 | 5,481 | 5,556.5 | 5,440 | 266,197 |
| July 29, 2025 | 5,390 | 5,470.5 | 5,470.5 | 5,484 | 5,353 | 217,256 |
| July 28, 2025 | 5,433 | 5,386 | 5,386 | 5,456 | 5,357 | 322,292 |
| July 25, 2025 | 5,480 | 5,433 | 5,433 | 5,480 | 5,372.5 | 292,877 |
| July 24, 2025 | 5,440 | 5,469 | 5,469 | 5,502 | 5,434 | 284,449 |
| July 23, 2025 | 5,432 | 5,441.5 | 5,441.5 | 5,462 | 5,422 | 344,237 |