4,953.00
-41(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,998.5 | 4,994 | 4,994 | 5,049 | 4,940 | 1,367 |
| September 25, 2025 | 5,039 | 4,998.5 | 4,998.5 | 5,044 | 4,978 | 1,084 |
| September 24, 2025 | 5,040 | 5,029 | 5,029 | 5,049 | 5,009 | 1,035 |
| September 23, 2025 | 5,060 | 5,039 | 5,039 | 5,074.5 | 5,030 | 1,205 |
| September 22, 2025 | 5,089 | 5,059 | 5,059 | 5,109 | 5,033 | 1,643 |
| September 19, 2025 | 5,032.5 | 5,055 | 5,055 | 5,080 | 5,022.5 | 1,746 |
| September 18, 2025 | 5,049 | 5,050.5 | 5,050.5 | 5,058 | 5,002 | 2,007 |
| September 17, 2025 | 5,097 | 5,020 | 5,020 | 5,097 | 5,011.5 | 5,893 |
| September 16, 2025 | 5,108 | 5,096 | 5,096 | 5,108 | 5,070 | 1,160 |
| September 15, 2025 | 5,101.5 | 5,090.5 | 5,090.5 | 5,128 | 5,049 | 2,864 |
| September 12, 2025 | 5,146.5 | 5,101.5 | 5,101.5 | 5,160 | 5,080 | 1,431 |
| September 11, 2025 | 5,137 | 5,146.5 | 5,146.5 | 5,199.5 | 5,107.5 | 2,697 |
| September 10, 2025 | 5,110 | 5,137 | 5,137 | 5,157 | 5,083.5 | 2,086 |
| September 09, 2025 | 5,122.5 | 5,105 | 5,105 | 5,125 | 5,072 | 1,330 |
| September 08, 2025 | 5,105 | 5,097.5 | 5,097.5 | 5,120 | 5,048 | 2,080 |
| September 05, 2025 | 5,150.5 | 5,123.5 | 5,123.5 | 5,154 | 5,103 | 1,082 |
| September 04, 2025 | 5,126 | 5,140.5 | 5,140.5 | 5,197 | 5,106 | 2,079 |
| September 03, 2025 | 5,133.5 | 5,111.5 | 5,111.5 | 5,133.5 | 5,085 | 1,778 |
| September 02, 2025 | 5,160.5 | 5,108 | 5,108 | 5,160.5 | 5,075 | 1,900 |
| September 01, 2025 | 5,169 | 5,121.5 | 5,121.5 | 5,169 | 5,056.5 | 3,857 |
| August 29, 2025 | 5,256.5 | 5,140.5 | 5,140.5 | 5,284 | 5,110 | 1,641 |
| August 28, 2025 | 5,330 | 5,231 | 5,231 | 5,398 | 5,204 | 2,549 |
| August 26, 2025 | 5,420 | 5,352.5 | 5,352.5 | 5,426.5 | 5,305 | 2,929 |
| August 25, 2025 | 5,484 | 5,413.5 | 5,413.5 | 5,484 | 5,320.5 | 2,804 |
| August 22, 2025 | 5,485.5 | 5,426.5 | 5,426.5 | 5,502 | 5,371.5 | 2,652 |
| August 21, 2025 | 5,454.5 | 5,485.5 | 5,485.5 | 5,538 | 5,416.5 | 5,691 |
| August 20, 2025 | 5,255.5 | 5,411 | 5,411 | 5,522 | 5,254.5 | 8,601 |
| August 19, 2025 | 5,063.5 | 5,246.5 | 5,246.5 | 5,400 | 5,004.5 | 6,095 |
| August 18, 2025 | 5,009.5 | 5,002.5 | 5,002.5 | 5,204.5 | 4,946.5 | 7,646 |
| August 14, 2025 | 5,068 | 5,009.5 | 5,009.5 | 5,075.5 | 5,000 | 1,702 |
| August 13, 2025 | 5,060 | 5,076 | 5,076 | 5,110 | 5,060 | 1,291 |
| August 12, 2025 | 5,150 | 5,072 | 5,072 | 5,160 | 5,051 | 2,894 |
| August 11, 2025 | 5,188 | 5,172 | 5,172 | 5,210 | 5,110.5 | 1,902 |
| August 08, 2025 | 5,172.5 | 5,188 | 5,188 | 5,269 | 5,081 | 2,254 |
| August 07, 2025 | 5,188 | 5,147 | 5,147 | 5,189 | 5,105.5 | 1,909 |
| August 06, 2025 | 5,285 | 5,208 | 5,166 | 5,300.5 | 5,187 | 2,425 |
| August 05, 2025 | 5,281.5 | 5,229 | 5,186.83 | 5,386.5 | 5,212 | 2,350 |
| August 04, 2025 | 5,297 | 5,281 | 5,238.41 | 5,349 | 5,172 | 2,978 |
| August 01, 2025 | 5,328 | 5,264.5 | 5,264.5 | 5,380 | 5,228.5 | 2,425 |
| July 31, 2025 | 5,350 | 5,328.5 | 5,328.5 | 5,390 | 5,219 | 2,994 |
| July 30, 2025 | 5,409 | 5,411 | 5,411 | 5,469 | 5,375.5 | 1,233 |
| July 29, 2025 | 5,426 | 5,368.5 | 5,368.5 | 5,426 | 5,295 | 1,973 |
| July 28, 2025 | 5,350 | 5,369.5 | 5,369.5 | 5,473 | 5,323 | 3,145 |
| July 25, 2025 | 5,582 | 5,415.5 | 5,415.5 | 5,588 | 5,390 | 4,824 |
| July 24, 2025 | 5,752 | 5,596.5 | 5,596.5 | 5,796 | 5,563 | 3,527 |
| July 23, 2025 | 5,756.5 | 5,780.5 | 5,780.5 | 5,841.5 | 5,713.5 | 4,158 |
| July 22, 2025 | 5,724 | 5,756.5 | 5,756.5 | 5,924.5 | 5,691 | 8,242 |
| July 21, 2025 | 5,596 | 5,708.5 | 5,708.5 | 5,769 | 5,524 | 13,075 |
| July 18, 2025 | 5,570 | 5,565 | 5,565 | 5,580 | 5,468 | 4,716 |
| July 17, 2025 | 5,461 | 5,566 | 5,566 | 5,596.5 | 5,444.5 | 12,888 |
| July 16, 2025 | 5,267 | 5,443.5 | 5,443.5 | 5,499 | 5,263 | 10,023 |
| July 15, 2025 | 5,193.5 | 5,256.5 | 5,256.5 | 5,280 | 5,191 | 1,989 |
| July 14, 2025 | 5,241 | 5,157.5 | 5,157.5 | 5,252 | 5,142 | 3,630 |
| July 11, 2025 | 5,316 | 5,241 | 5,241 | 5,316 | 5,212.5 | 2,255 |
| July 10, 2025 | 5,301 | 5,316 | 5,316 | 5,351 | 5,297 | 1,816 |
| July 09, 2025 | 5,298.5 | 5,318.5 | 5,318.5 | 5,330 | 5,284 | 2,211 |
| July 08, 2025 | 5,306 | 5,324 | 5,324 | 5,360 | 5,262 | 3,698 |
| July 07, 2025 | 5,348 | 5,305 | 5,305 | 5,380 | 5,223.5 | 5,281 |
| July 04, 2025 | 5,245 | 5,296 | 5,296 | 5,399.5 | 5,202 | 7,603 |
| July 03, 2025 | 5,195 | 5,229 | 5,229 | 5,244 | 5,136 | 4,273 |
