5,514.00
+156(+2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 5,424 | 5,514 | 5,514 | 5,590.5 | 5,220.5 | 7,514 |
| September 30, 2025 | 5,596.5 | 5,358 | 5,358 | 5,639.5 | 5,310 | 8,264 |
| September 29, 2025 | 5,880 | 5,524.5 | 5,524.5 | 5,979 | 5,450 | 19,406 |
| September 26, 2025 | 5,761 | 5,786.5 | 5,786.5 | 5,815 | 5,729 | 4,005 |
| September 25, 2025 | 5,771 | 5,756 | 5,756 | 5,825 | 5,750 | 3,455 |
| September 24, 2025 | 5,834 | 5,770.5 | 5,770.5 | 5,875 | 5,755 | 3,935 |
| September 23, 2025 | 5,925 | 5,783.5 | 5,783.5 | 5,999.5 | 5,774 | 4,232 |
| September 22, 2025 | 6,084 | 5,878.5 | 5,878.5 | 6,095 | 5,850.5 | 3,823 |
| September 19, 2025 | 6,060 | 6,034.5 | 6,034.5 | 6,093 | 5,994.5 | 3,551 |
| September 18, 2025 | 6,129.5 | 6,015.5 | 6,015.5 | 6,184 | 6,000 | 4,521 |
| September 17, 2025 | 6,184 | 6,126.5 | 6,126.5 | 6,339.5 | 6,094.5 | 7,888 |
| September 16, 2025 | 6,102 | 6,134 | 6,134 | 6,185 | 6,066.5 | 4,027 |
| September 15, 2025 | 6,111.5 | 6,108 | 6,108 | 6,280 | 6,094 | 6,488 |
| September 12, 2025 | 6,136.5 | 6,111.5 | 6,111.5 | 6,273 | 6,090 | 6,965 |
| September 11, 2025 | 6,274 | 6,121.5 | 6,121.5 | 6,355.5 | 6,100 | 9,206 |
| September 10, 2025 | 6,425 | 6,269.5 | 6,269.5 | 6,449 | 6,215 | 4,464 |
| September 09, 2025 | 6,347 | 6,389.5 | 6,389.5 | 6,469 | 6,328 | 8,255 |
| September 08, 2025 | 6,451.5 | 6,323.5 | 6,323.5 | 6,846 | 6,267.5 | 24,310 |
| September 05, 2025 | 6,432.5 | 6,451.5 | 6,451.5 | 6,590 | 6,350 | 12,146 |
| September 04, 2025 | 6,350 | 6,432.5 | 6,432.5 | 6,485 | 6,225 | 15,438 |
| September 03, 2025 | 6,049.5 | 6,324 | 6,324 | 6,397 | 6,030 | 23,830 |
| September 02, 2025 | 6,164 | 5,972 | 5,972 | 6,182 | 5,889 | 9,068 |
| September 01, 2025 | 6,204.5 | 6,133.5 | 6,133.5 | 6,467 | 6,061 | 18,086 |
| August 29, 2025 | 6,428.5 | 6,233 | 6,233 | 6,485 | 6,136.5 | 14,966 |
| August 28, 2025 | 6,419 | 6,428.5 | 6,428.5 | 6,572.5 | 6,328 | 26,123 |
| August 26, 2025 | 6,350 | 6,488.5 | 6,488.5 | 6,645 | 6,323.5 | 44,251 |
| August 25, 2025 | 6,428.5 | 6,499.5 | 6,499.5 | 6,659 | 6,256.5 | 120,213 |
| August 22, 2025 | 5,656.5 | 6,469 | 6,469 | 6,680 | 5,570.5 | 240,518 |
| August 21, 2025 | 5,750.5 | 5,611.5 | 5,611.5 | 6,089.5 | 5,533.5 | 87,087 |
| August 20, 2025 | 5,099.5 | 5,691 | 5,691 | 5,899.5 | 5,080 | 266,563 |
| August 19, 2025 | 4,752 | 5,049 | 5,049 | 5,078 | 4,752 | 2,582 |
| August 18, 2025 | 4,931 | 4,799.5 | 4,799.5 | 4,963 | 4,740.5 | 2,914 |
| August 14, 2025 | 4,851 | 4,881.5 | 4,881.5 | 4,974.5 | 4,851 | 1,271 |
| August 13, 2025 | 4,919 | 4,878.5 | 4,878.5 | 4,969.5 | 4,780 | 2,142 |
| August 12, 2025 | 4,789.5 | 4,888 | 4,888 | 4,915 | 4,775 | 1,701 |
| August 11, 2025 | 4,757.5 | 4,762 | 4,762 | 4,874 | 4,751 | 971 |
| August 08, 2025 | 4,928 | 4,827.5 | 4,827.5 | 4,971 | 4,780 | 2,422 |
| August 07, 2025 | 5,020 | 4,887 | 4,887 | 5,059 | 4,830 | 2,957 |
| August 06, 2025 | 5,105 | 5,005 | 5,005 | 5,178 | 4,922 | 2,710 |
| August 05, 2025 | 5,283.5 | 5,126 | 5,126 | 5,283.5 | 5,088.5 | 3,585 |
| August 04, 2025 | 5,355 | 5,253.5 | 5,253.5 | 5,481 | 5,200 | 4,003 |
| August 01, 2025 | 5,430 | 5,355 | 5,355 | 5,460 | 5,256.5 | 6,110 |
| July 31, 2025 | 5,400 | 5,403 | 5,403 | 5,523 | 5,300 | 12,286 |
| July 30, 2025 | 4,949 | 5,486.9 | 5,486.9 | 5,679 | 4,886 | 129,782 |
| July 29, 2025 | 4,701 | 4,828.6 | 4,828.6 | 4,968 | 4,699.9 | 4,290 |
| July 28, 2025 | 4,899.9 | 4,729 | 4,729 | 4,899.9 | 4,718 | 1,565 |
| July 25, 2025 | 4,826 | 4,875.8 | 4,875.8 | 4,911 | 4,816.3 | 1,830 |
| July 24, 2025 | 4,910.5 | 4,853.8 | 4,853.8 | 4,984.6 | 4,822 | 2,251 |
| July 23, 2025 | 4,894.2 | 4,863 | 4,863 | 4,928.9 | 4,836.1 | 866 |
| July 22, 2025 | 5,007.8 | 4,909.3 | 4,909.3 | 5,011.5 | 4,891 | 697 |
| July 21, 2025 | 5,002 | 4,970.1 | 4,970.1 | 5,030.2 | 4,950.4 | 1,107 |
| July 18, 2025 | 5,100 | 5,018.2 | 5,018.2 | 5,100 | 4,978 | 1,721 |
| July 17, 2025 | 5,249 | 5,057.8 | 5,057.8 | 5,287.3 | 5,048 | 2,478 |
| July 16, 2025 | 5,089.8 | 5,197.8 | 5,197.8 | 5,239 | 5,040 | 5,101 |
| July 15, 2025 | 4,850.8 | 5,073.4 | 5,073.4 | 5,135 | 4,850.8 | 6,533 |
| July 14, 2025 | 4,850 | 4,815.6 | 4,815.6 | 4,868.5 | 4,780 | 1,050 |
| July 11, 2025 | 4,919.2 | 4,821.2 | 4,821.2 | 4,919.2 | 4,780 | 2,567 |
| July 10, 2025 | 4,990 | 4,897.8 | 4,897.8 | 4,990 | 4,875 | 1,693 |
| July 09, 2025 | 5,004 | 4,976.7 | 4,976.7 | 5,112.5 | 4,960.1 | 2,282 |
| July 08, 2025 | 5,081.8 | 5,004 | 5,004 | 5,081.8 | 4,952.8 | 2,241 |