2,770.30
-81.5(-2.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 2,845 | 2,770.3 | 2,770.3 | 2,849.7 | 2,755 | 64,533 |
| September 04, 2025 | 2,789.5 | 2,851.8 | 2,851.8 | 2,883.4 | 2,752.7 | 142,681 |
| September 03, 2025 | 2,749 | 2,776.9 | 2,776.9 | 2,784 | 2,700 | 128,841 |
| September 02, 2025 | 2,806 | 2,752.2 | 2,752.2 | 2,828.8 | 2,739.1 | 74,423 |
| September 01, 2025 | 2,786 | 2,808.5 | 2,808.5 | 2,818.5 | 2,757.1 | 89,303 |
| August 29, 2025 | 2,751 | 2,785 | 2,785 | 2,815 | 2,751 | 70,828 |
| August 28, 2025 | 2,765 | 2,749.2 | 2,749.2 | 2,792.7 | 2,725.5 | 146,028 |
| August 26, 2025 | 2,802.5 | 2,789.4 | 2,789.4 | 2,835 | 2,752.6 | 180,306 |
| August 25, 2025 | 2,802.5 | 2,802.1 | 2,802.1 | 2,869 | 2,790 | 132,461 |
| August 22, 2025 | 2,767 | 2,798.8 | 2,798.8 | 2,806.6 | 2,752.6 | 39,437 |
| August 21, 2025 | 2,785 | 2,780.4 | 2,780.4 | 2,824.3 | 2,756 | 109,925 |
| August 20, 2025 | 2,825 | 2,781.3 | 2,781.3 | 2,854.9 | 2,763.3 | 114,680 |
| August 19, 2025 | 2,800 | 2,807.2 | 2,807.2 | 2,829.9 | 2,746.1 | 127,746 |
| August 18, 2025 | 2,774.4 | 2,794.1 | 2,794.1 | 2,815 | 2,701 | 189,209 |
| August 14, 2025 | 2,772.6 | 2,769.6 | 2,769.6 | 2,782.1 | 2,687.2 | 116,849 |
| August 13, 2025 | 2,605 | 2,772.6 | 2,772.6 | 2,789 | 2,597.9 | 421,339 |
| August 12, 2025 | 2,678 | 2,588.7 | 2,588.7 | 2,687 | 2,560 | 141,456 |
| August 11, 2025 | 2,651 | 2,687.1 | 2,687.1 | 2,712.6 | 2,611.1 | 56,444 |
| August 08, 2025 | 2,676 | 2,651 | 2,651 | 2,676 | 2,630 | 77,215 |
| August 07, 2025 | 2,720 | 2,677.5 | 2,677.5 | 2,721.2 | 2,645 | 124,214 |
| August 06, 2025 | 2,824 | 2,734.9 | 2,734.9 | 2,830.7 | 2,720 | 90,193 |
| August 05, 2025 | 2,869 | 2,828.8 | 2,828.8 | 2,895 | 2,811.1 | 100,660 |
| August 04, 2025 | 2,930.1 | 2,869 | 2,869 | 2,936 | 2,828 | 143,804 |
| August 01, 2025 | 3,162.9 | 2,936.5 | 2,936.5 | 3,184.3 | 2,890 | 282,736 |
| July 31, 2025 | 3,170 | 3,162.6 | 3,162.6 | 3,198.1 | 3,135.2 | 65,839 |
| July 30, 2025 | 3,150.8 | 3,197 | 3,197 | 3,200 | 3,150.2 | 96,877 |
| July 29, 2025 | 3,083.5 | 3,150.2 | 3,150.2 | 3,178.8 | 3,083.5 | 98,969 |
| July 28, 2025 | 3,144.2 | 3,083.5 | 3,083.5 | 3,161.9 | 3,072.5 | 54,855 |
| July 25, 2025 | 3,175 | 3,144.2 | 3,144.2 | 3,220 | 3,120.4 | 115,563 |
| July 24, 2025 | 3,130 | 3,162.4 | 3,162.4 | 3,177.9 | 3,100 | 68,921 |
| July 23, 2025 | 3,121.9 | 3,131.4 | 3,131.4 | 3,161 | 3,090 | 58,819 |
| July 22, 2025 | 3,134 | 3,098.6 | 3,098.6 | 3,152.2 | 3,088 | 55,167 |
| July 21, 2025 | 3,138.4 | 3,119.1 | 3,119.1 | 3,149 | 3,074.1 | 54,032 |
| July 18, 2025 | 3,184 | 3,138.4 | 3,138.4 | 3,195.6 | 3,112.5 | 52,526 |
| July 17, 2025 | 3,170 | 3,173.6 | 3,173.6 | 3,196.8 | 3,154.9 | 46,351 |
| July 16, 2025 | 3,198 | 3,167.6 | 3,167.6 | 3,200.5 | 3,153.9 | 45,839 |
| July 15, 2025 | 3,190.1 | 3,199.3 | 3,199.3 | 3,227.2 | 3,176.8 | 57,695 |
| July 14, 2025 | 3,243.8 | 3,187.9 | 3,187.9 | 3,254.9 | 3,171.6 | 77,362 |
| July 11, 2025 | 3,244 | 3,243.8 | 3,243.8 | 3,272.5 | 3,225.4 | 43,722 |
| July 10, 2025 | 3,309.1 | 3,251.9 | 3,251.9 | 3,319.9 | 3,246 | 45,314 |
| July 09, 2025 | 3,266.1 | 3,309 | 3,309 | 3,344 | 3,266.1 | 83,528 |
| July 08, 2025 | 3,280 | 3,260.7 | 3,260.7 | 3,339 | 3,246.1 | 75,369 |
| July 07, 2025 | 3,287.5 | 3,285 | 3,285 | 3,358.9 | 3,274 | 73,720 |
| July 04, 2025 | 3,303 | 3,283.7 | 3,283.7 | 3,348 | 3,275 | 78,280 |
| July 03, 2025 | 3,264 | 3,302 | 3,302 | 3,363.8 | 3,264 | 80,140 |
| July 02, 2025 | 3,364.6 | 3,293.8 | 3,293.8 | 3,369.2 | 3,267 | 75,713 |
| July 01, 2025 | 3,388.7 | 3,353.3 | 3,353.3 | 3,450 | 3,345.1 | 122,742 |
| June 30, 2025 | 3,456 | 3,388.1 | 3,388.1 | 3,456 | 3,351 | 176,697 |
| June 27, 2025 | 3,324.9 | 3,439.6 | 3,439.6 | 3,500 | 3,292.8 | 499,010 |
| June 26, 2025 | 3,270 | 3,301.9 | 3,301.9 | 3,309 | 3,247.1 | 156,629 |
| June 25, 2025 | 3,254.8 | 3,258.8 | 3,258.8 | 3,288.4 | 3,233.2 | 96,385 |
| June 24, 2025 | 3,186 | 3,229.1 | 3,229.1 | 3,280 | 3,186 | 109,870 |
| June 23, 2025 | 3,176.5 | 3,171.4 | 3,171.4 | 3,215 | 3,153.9 | 79,994 |
| June 20, 2025 | 3,190.2 | 3,213.5 | 3,213.5 | 3,255 | 3,176 | 123,888 |
| June 19, 2025 | 3,250 | 3,199.2 | 3,199.2 | 3,293.4 | 3,175 | 67,083 |
| June 18, 2025 | 3,240.1 | 3,286.4 | 3,286.4 | 3,306.7 | 3,240.1 | 151,746 |
| June 17, 2025 | 3,344 | 3,254 | 3,254 | 3,356.7 | 3,240 | 145,878 |
| June 16, 2025 | 3,285.7 | 3,366.8 | 3,366.8 | 3,381.1 | 3,234.3 | 82,350 |
| June 13, 2025 | 3,300 | 3,295 | 3,295 | 3,331.6 | 3,258.6 | 105,723 |
| June 12, 2025 | 3,398 | 3,320 | 3,320 | 3,439.8 | 3,310.3 | 166,419 |