3,543.70
-59.1(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,612.8 | 3,543.7 | 3,543.7 | 3,637 | 3,525.5 | 67,493 |
| September 25, 2025 | 3,714.9 | 3,602.8 | 3,602.8 | 3,714.9 | 3,585.9 | 232,023 |
| September 24, 2025 | 3,745 | 3,698.9 | 3,698.9 | 3,748 | 3,652.1 | 131,400 |
| September 23, 2025 | 3,672 | 3,739.1 | 3,739.1 | 3,764.9 | 3,585 | 199,806 |
| September 22, 2025 | 3,703 | 3,656.8 | 3,656.8 | 3,717.5 | 3,641 | 80,857 |
| September 19, 2025 | 3,794.4 | 3,688.1 | 3,688.1 | 3,794.5 | 3,670 | 147,028 |
| September 18, 2025 | 3,694 | 3,794.7 | 3,794.7 | 3,814.9 | 3,692.2 | 630,474 |
| September 17, 2025 | 3,671.9 | 3,661.6 | 3,661.6 | 3,694 | 3,648.6 | 111,252 |
| September 16, 2025 | 3,665.6 | 3,671.1 | 3,671.1 | 3,698 | 3,622.3 | 85,409 |
| September 15, 2025 | 3,700 | 3,643 | 3,643 | 3,715 | 3,633 | 63,010 |
| September 12, 2025 | 3,698.1 | 3,689.1 | 3,689.1 | 3,732 | 3,661.9 | 77,044 |
| September 11, 2025 | 3,680 | 3,698.2 | 3,698.2 | 3,721 | 3,664.9 | 90,769 |
| September 10, 2025 | 3,785.8 | 3,677.7 | 3,677.7 | 3,786.2 | 3,640 | 279,433 |
| September 09, 2025 | 3,794.9 | 3,767.2 | 3,767.2 | 3,798 | 3,720 | 121,758 |
| September 08, 2025 | 3,699.8 | 3,772.3 | 3,772.3 | 3,821.3 | 3,650 | 228,278 |
| September 05, 2025 | 3,660 | 3,690.5 | 3,690.5 | 3,720.3 | 3,621.1 | 243,292 |
| September 04, 2025 | 3,888 | 3,633.3 | 3,633.3 | 4,180 | 3,605 | 2.66M |
| September 03, 2025 | 3,679.7 | 3,677.5 | 3,677.5 | 3,695 | 3,655 | 108,273 |
| September 02, 2025 | 3,655 | 3,650.4 | 3,650.4 | 3,699 | 3,631 | 104,113 |
| September 01, 2025 | 3,567.8 | 3,644 | 3,644 | 3,724 | 3,567.7 | 213,839 |
| August 29, 2025 | 3,476.5 | 3,567.8 | 3,567.8 | 3,618 | 3,436.9 | 153,280 |
| August 28, 2025 | 3,551.1 | 3,475.2 | 3,475.2 | 3,554.2 | 3,460.4 | 32,695 |
| August 26, 2025 | 3,552 | 3,551.2 | 3,551.2 | 3,570 | 3,505 | 48,865 |
| August 25, 2025 | 3,590.6 | 3,568.8 | 3,568.8 | 3,631 | 3,550 | 67,461 |
| August 22, 2025 | 3,599 | 3,569.6 | 3,569.6 | 3,599 | 3,535.6 | 30,566 |
| August 21, 2025 | 3,638 | 3,575.8 | 3,575.8 | 3,641.8 | 3,551 | 70,904 |
| August 20, 2025 | 3,590 | 3,624.5 | 3,624.5 | 3,660 | 3,578 | 105,282 |
| August 19, 2025 | 3,623.8 | 3,599.8 | 3,599.8 | 3,639.1 | 3,575.1 | 101,132 |
| August 18, 2025 | 3,490 | 3,623.8 | 3,623.8 | 3,720 | 3,459.9 | 785,829 |
| August 14, 2025 | 3,363.2 | 3,400.5 | 3,400.5 | 3,420.2 | 3,363.2 | 72,423 |
| August 13, 2025 | 3,388.5 | 3,374.5 | 3,374.5 | 3,394.5 | 3,360.9 | 18,823 |
| August 12, 2025 | 3,366.1 | 3,379.6 | 3,379.6 | 3,390.2 | 3,355 | 22,397 |
| August 11, 2025 | 3,354.9 | 3,367.5 | 3,367.5 | 3,379.2 | 3,309.2 | 41,181 |
| August 08, 2025 | 3,359.9 | 3,351.7 | 3,351.7 | 3,387.6 | 3,323 | 29,292 |
| August 07, 2025 | 3,365 | 3,353 | 3,353 | 3,368.6 | 3,302 | 43,167 |
| August 06, 2025 | 3,412.7 | 3,385.8 | 3,385.8 | 3,478 | 3,365 | 78,016 |
| August 05, 2025 | 3,418.7 | 3,412.7 | 3,412.7 | 3,445.5 | 3,371.5 | 173,349 |
| August 04, 2025 | 3,300 | 3,394.1 | 3,394.1 | 3,500 | 3,250.7 | 565,435 |
| August 01, 2025 | 3,380 | 3,289.5 | 3,289.5 | 3,423.8 | 3,251.9 | 49,562 |
| July 31, 2025 | 3,388 | 3,359.2 | 3,359.2 | 3,427.7 | 3,344.1 | 41,566 |
| July 30, 2025 | 3,499.9 | 3,429.6 | 3,429.6 | 3,509 | 3,420.2 | 44,402 |
| July 29, 2025 | 3,410.9 | 3,489.8 | 3,489.8 | 3,499.7 | 3,410.9 | 194,700 |
| July 28, 2025 | 3,410.1 | 3,409.4 | 3,409.4 | 3,451 | 3,370.5 | 61,013 |
| July 25, 2025 | 3,434 | 3,411.7 | 3,411.7 | 3,445.2 | 3,405.5 | 36,854 |
| July 24, 2025 | 3,492 | 3,445.3 | 3,445.3 | 3,493.5 | 3,407.3 | 50,509 |
| July 23, 2025 | 3,445 | 3,478.8 | 3,478.8 | 3,482 | 3,422.4 | 91,732 |
| July 22, 2025 | 3,427 | 3,443.6 | 3,443.6 | 3,457 | 3,405.2 | 81,574 |
| July 21, 2025 | 3,415.2 | 3,427 | 3,427 | 3,440 | 3,370.4 | 46,370 |
| July 18, 2025 | 3,424 | 3,415.2 | 3,415.2 | 3,460 | 3,401 | 123,319 |
| July 17, 2025 | 3,384 | 3,410.9 | 3,410.9 | 3,422.4 | 3,355.9 | 103,496 |
| July 16, 2025 | 3,357.4 | 3,357 | 3,357 | 3,400 | 3,323.6 | 188,419 |
| July 15, 2025 | 3,275.1 | 3,357.4 | 3,357.4 | 3,366.4 | 3,275.1 | 77,763 |
| July 14, 2025 | 3,309.1 | 3,264.4 | 3,264.4 | 3,321.2 | 3,254.8 | 73,316 |
| July 11, 2025 | 3,325.8 | 3,300.3 | 3,300.3 | 3,358.8 | 3,286 | 36,782 |
| July 10, 2025 | 3,388 | 3,324.3 | 3,324.3 | 3,394.9 | 3,305 | 61,350 |
| July 09, 2025 | 3,387.9 | 3,378.4 | 3,378.4 | 3,397.9 | 3,367.6 | 43,203 |
| July 08, 2025 | 3,342 | 3,387.9 | 3,387.9 | 3,398.5 | 3,321.2 | 99,780 |
| July 07, 2025 | 3,327 | 3,341.8 | 3,341.8 | 3,355.2 | 3,278.1 | 131,864 |
| July 04, 2025 | 3,365 | 3,327.6 | 3,327.6 | 3,373.9 | 3,319.9 | 32,907 |
| July 03, 2025 | 3,346.2 | 3,366.1 | 3,348.1 | 3,400 | 3,346.2 | 88,441 |