3,283.00
-62(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,360 | 3,283 | 3,283 | 3,373 | 3,264 | 378,970 |
| September 25, 2025 | 3,409 | 3,345 | 3,345 | 3,416 | 3,330 | 262,954 |
| September 24, 2025 | 3,360 | 3,408 | 3,408 | 3,470 | 3,354 | 781,160 |
| September 23, 2025 | 3,470 | 3,348 | 3,348 | 3,474 | 3,331 | 668,901 |
| September 22, 2025 | 3,519 | 3,453 | 3,453 | 3,544 | 3,437 | 503,039 |
| September 19, 2025 | 3,486 | 3,525 | 3,525 | 3,554 | 3,403 | 1.6M |
| September 18, 2025 | 3,579 | 3,491 | 3,491 | 3,600 | 3,471 | 659,195 |
| September 17, 2025 | 3,674 | 3,571 | 3,571 | 3,679 | 3,536 | 1.18M |
| September 16, 2025 | 3,501 | 3,644 | 3,644 | 3,947 | 3,501 | 4.24M |
| September 15, 2025 | 3,433.33 | 3,409.67 | 3,409.67 | 3,481.67 | 3,361.33 | 1.25M |
| September 12, 2025 | 3,498.33 | 3,378.67 | 3,378.67 | 3,506 | 3,350 | 1.24M |
| September 11, 2025 | 3,626.67 | 3,469.67 | 3,469.67 | 3,666 | 3,450 | 1.21M |
| September 10, 2025 | 3,643.33 | 3,595.67 | 3,595.67 | 3,696 | 3,551.67 | 1.35M |
| September 09, 2025 | 3,535.67 | 3,641.67 | 3,641.67 | 3,664 | 3,534 | 1.05M |
| September 08, 2025 | 3,691 | 3,552.33 | 3,552.33 | 3,691 | 3,535.33 | 1.03M |
| September 05, 2025 | 3,500 | 3,691 | 3,691 | 3,725 | 3,453.33 | 2.95M |
| September 04, 2025 | 3,500 | 3,484.33 | 3,484.33 | 3,576.67 | 3,423 | 2.38M |
| September 03, 2025 | 3,355 | 3,396.33 | 3,396.33 | 3,473.33 | 3,343.67 | 1.73M |
| September 02, 2025 | 3,583.33 | 3,353.33 | 3,353.33 | 3,587.67 | 3,333.33 | 2.19M |
| September 01, 2025 | 3,695.67 | 3,523.67 | 3,523.67 | 3,708.33 | 3,500.33 | 1.56M |
| August 29, 2025 | 3,566.33 | 3,667.83 | 3,667.83 | 3,800 | 3,508.5 | 4.17M |
| August 28, 2025 | 3,541.67 | 3,531.33 | 3,531.33 | 3,723.17 | 3,468.33 | 2.68M |
| August 26, 2025 | 3,616.67 | 3,508.17 | 3,508.17 | 3,618.33 | 3,495 | 766,398 |
| August 25, 2025 | 3,532.5 | 3,627.33 | 3,627.33 | 3,653 | 3,456.67 | 1.63M |
| August 22, 2025 | 3,689.5 | 3,522 | 3,522 | 3,722.67 | 3,506.83 | 1.4M |
| August 21, 2025 | 3,688 | 3,713 | 3,693 | 3,821.67 | 3,592.33 | 2.79M |
| August 20, 2025 | 3,283.5 | 3,688 | 3,668.13 | 3,816.67 | 3,278.5 | 6.99M |
| August 19, 2025 | 3,266.67 | 3,268.5 | 3,250.89 | 3,328.33 | 3,225.67 | 841,518 |
| August 18, 2025 | 3,390 | 3,217 | 3,199.67 | 3,394 | 3,179.67 | 1.1M |
| August 14, 2025 | 3,373.33 | 3,394.17 | 3,375.88 | 3,425.5 | 3,315.83 | 599,547 |
| August 13, 2025 | 3,242.33 | 3,349 | 3,330.96 | 3,388.33 | 3,207.17 | 984,291 |
| August 12, 2025 | 3,286.67 | 3,210 | 3,192.71 | 3,320 | 3,188.5 | 525,570 |
| August 11, 2025 | 3,411.67 | 3,280.17 | 3,262.5 | 3,413.67 | 3,270.33 | 516,294 |
| August 08, 2025 | 3,368.5 | 3,316.5 | 3,298.64 | 3,483.33 | 3,256.67 | 1.91M |
| August 07, 2025 | 3,706.67 | 3,332.83 | 3,314.88 | 3,814.67 | 3,276.83 | 3.09M |
| August 06, 2025 | 3,306 | 3,618.17 | 3,598.68 | 3,620.5 | 3,300 | 4.22M |
| August 05, 2025 | 3,150 | 3,291.5 | 3,273.77 | 3,293.83 | 3,120.5 | 3.16M |
| August 04, 2025 | 2,953.33 | 2,994.5 | 2,978.37 | 3,050 | 2,907.5 | 584,925 |
| August 01, 2025 | 3,043.33 | 2,925.67 | 2,909.91 | 3,089.33 | 2,916.67 | 477,807 |
| July 31, 2025 | 3,120.17 | 3,036.83 | 3,020.48 | 3,133.33 | 3,017.17 | 515,976 |
| July 30, 2025 | 2,999.67 | 3,130.17 | 3,113.31 | 3,173.33 | 2,968 | 1.43M |
| July 29, 2025 | 2,933.33 | 2,980.83 | 2,964.78 | 2,998.33 | 2,896.67 | 553,104 |
| July 28, 2025 | 2,925.83 | 2,897.17 | 2,881.56 | 2,965 | 2,879.83 | 260,211 |
| July 25, 2025 | 2,950 | 2,925.83 | 2,910.07 | 2,951.83 | 2,893.33 | 348,084 |
| July 24, 2025 | 3,142.67 | 2,935.33 | 2,919.52 | 3,150.67 | 2,925 | 710,142 |
| July 23, 2025 | 3,151.67 | 3,128 | 3,111.15 | 3,203.33 | 3,053 | 649,905 |
| July 22, 2025 | 3,065 | 3,138.67 | 3,121.76 | 3,198.17 | 3,057.67 | 972,405 |
| July 21, 2025 | 3,130.33 | 3,063.33 | 3,046.83 | 3,131.67 | 3,048.33 | 233,997 |
| July 18, 2025 | 3,074 | 3,118.5 | 3,101.7 | 3,140 | 3,060.83 | 663,675 |
| July 17, 2025 | 3,113.33 | 3,067.5 | 3,050.98 | 3,166.67 | 3,057.33 | 448,680 |
| July 16, 2025 | 3,135.5 | 3,106.33 | 3,089.6 | 3,150 | 3,067.33 | 487,893 |
| July 15, 2025 | 3,012.67 | 3,120 | 3,103.19 | 3,276 | 3,008.67 | 3.4M |
| July 14, 2025 | 2,816 | 3,017 | 3,000.75 | 3,033.33 | 2,790.83 | 1.34M |
| July 11, 2025 | 2,845.67 | 2,800.5 | 2,785.42 | 2,863 | 2,772.67 | 189,390 |
| July 10, 2025 | 2,833.83 | 2,845.67 | 2,830.34 | 2,868.5 | 2,820.67 | 222,933 |
| July 09, 2025 | 2,753.33 | 2,833.83 | 2,818.57 | 2,846.67 | 2,712.83 | 646,431 |
| July 08, 2025 | 2,853.33 | 2,748.17 | 2,733.36 | 2,863.17 | 2,730.67 | 296,562 |
| July 07, 2025 | 2,913.33 | 2,842.5 | 2,827.19 | 2,913.33 | 2,822.83 | 225,204 |
| July 04, 2025 | 2,991.67 | 2,899.67 | 2,884.05 | 2,991.67 | 2,876.17 | 397,077 |
| July 03, 2025 | 2,960 | 2,958.17 | 2,942.23 | 3,100 | 2,937 | 896,010 |