2,924.30
-92.6(-3.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,101 | 3,016.9 | 3,016.9 | 3,115.9 | 3,000.3 | 36,653 |
| September 25, 2025 | 3,200 | 3,112.6 | 3,112.6 | 3,200 | 3,102 | 22,076 |
| September 24, 2025 | 3,190 | 3,166.2 | 3,166.2 | 3,255.3 | 3,151.7 | 38,312 |
| September 23, 2025 | 3,303 | 3,176.6 | 3,176.6 | 3,309.6 | 3,160 | 50,009 |
| September 22, 2025 | 3,386.9 | 3,304.2 | 3,304.2 | 3,410 | 3,290.1 | 29,204 |
| September 19, 2025 | 3,359 | 3,386.9 | 3,386.9 | 3,410.5 | 3,325.5 | 23,182 |
| September 18, 2025 | 3,439 | 3,349.6 | 3,349.6 | 3,439 | 3,320 | 34,890 |
| September 17, 2025 | 3,454.9 | 3,418.3 | 3,418.3 | 3,577 | 3,382.5 | 90,954 |
| September 16, 2025 | 3,365 | 3,428.9 | 3,416.9 | 3,446.9 | 3,332.4 | 52,176 |
| September 15, 2025 | 3,334.7 | 3,332.4 | 3,320.74 | 3,365 | 3,285.1 | 24,512 |
| September 12, 2025 | 3,364.9 | 3,321.5 | 3,321.5 | 3,389 | 3,278.4 | 48,606 |
| September 11, 2025 | 3,320.1 | 3,364.6 | 3,364.6 | 3,400 | 3,270 | 88,056 |
| September 10, 2025 | 3,200.1 | 3,320.1 | 3,320.1 | 3,460 | 3,135.6 | 405,064 |
| September 09, 2025 | 3,025 | 3,019.6 | 3,019.6 | 3,049.8 | 2,935.3 | 31,543 |
| September 08, 2025 | 2,830.9 | 3,024.7 | 3,024.7 | 3,104.9 | 2,830.9 | 134,214 |
| September 05, 2025 | 2,893.9 | 2,821.6 | 2,821.6 | 2,905.8 | 2,792.1 | 30,633 |
| September 04, 2025 | 2,916 | 2,893.9 | 2,893.9 | 2,954.7 | 2,875 | 34,246 |
| September 03, 2025 | 2,857.6 | 2,913.7 | 2,913.7 | 2,923.8 | 2,857.6 | 34,101 |
| September 02, 2025 | 2,788 | 2,857.6 | 2,857.6 | 2,874 | 2,768.3 | 41,970 |
| September 01, 2025 | 2,718 | 2,773.8 | 2,773.8 | 2,800 | 2,709 | 57,987 |
| August 29, 2025 | 2,749.8 | 2,697.3 | 2,697.3 | 2,769.2 | 2,688.1 | 34,069 |
| August 28, 2025 | 2,724.7 | 2,749.4 | 2,749.4 | 2,790.1 | 2,681 | 65,657 |
| August 26, 2025 | 2,778 | 2,712.4 | 2,712.4 | 2,820 | 2,705 | 74,283 |
| August 25, 2025 | 2,990 | 2,837.8 | 2,837.8 | 2,990 | 2,815.4 | 69,046 |
| August 22, 2025 | 3,006 | 2,980.6 | 2,980.6 | 3,057.4 | 2,970 | 46,426 |
| August 21, 2025 | 2,922.9 | 3,006.2 | 3,006.2 | 3,109 | 2,896.1 | 115,483 |
| August 20, 2025 | 3,008.5 | 2,921.2 | 2,921.2 | 3,080.7 | 2,887.3 | 157,401 |
| August 19, 2025 | 2,827.2 | 3,008.5 | 3,008.5 | 3,105 | 2,809.1 | 273,845 |
| August 18, 2025 | 2,864.8 | 2,805.3 | 2,805.3 | 2,885 | 2,756.4 | 74,490 |
| August 14, 2025 | 2,880.8 | 2,773.3 | 2,773.3 | 2,880.8 | 2,753.1 | 44,918 |
| August 13, 2025 | 2,855 | 2,857 | 2,857 | 2,996 | 2,809.8 | 66,906 |
| August 12, 2025 | 2,843.9 | 2,856.9 | 2,856.9 | 2,897 | 2,802.4 | 62,795 |
| August 11, 2025 | 2,938 | 2,842.3 | 2,842.3 | 2,940 | 2,780.7 | 226,241 |
| August 08, 2025 | 3,285 | 3,170.7 | 3,170.7 | 3,316.6 | 3,115 | 37,292 |
| August 07, 2025 | 3,180 | 3,275.1 | 3,275.1 | 3,300 | 3,114 | 70,332 |
| August 06, 2025 | 3,352 | 3,234.5 | 3,234.5 | 3,431 | 3,210 | 49,163 |
| August 05, 2025 | 3,347 | 3,338.2 | 3,338.2 | 3,354 | 3,288 | 30,541 |
| August 04, 2025 | 3,400 | 3,347.5 | 3,347.5 | 3,440 | 3,326.7 | 52,760 |
| August 01, 2025 | 3,498.9 | 3,324.7 | 3,324.7 | 3,498.9 | 3,304 | 38,129 |
| July 31, 2025 | 3,426 | 3,458.6 | 3,458.6 | 3,533.8 | 3,408 | 111,791 |
| July 30, 2025 | 3,636 | 3,587.3 | 3,587.3 | 3,646.6 | 3,535.8 | 26,385 |
| July 29, 2025 | 3,549.8 | 3,585.9 | 3,585.9 | 3,607 | 3,538.8 | 23,973 |
| July 28, 2025 | 3,602 | 3,530 | 3,530 | 3,669.5 | 3,513.7 | 30,475 |
| July 25, 2025 | 3,806.8 | 3,675.9 | 3,675.9 | 3,806.8 | 3,618.6 | 40,312 |
| July 24, 2025 | 3,705 | 3,758.2 | 3,758.2 | 3,780 | 3,663.4 | 26,012 |
| July 23, 2025 | 3,720.8 | 3,665.6 | 3,665.6 | 3,762.9 | 3,649.9 | 22,383 |
| July 22, 2025 | 3,679.7 | 3,713.1 | 3,713.1 | 3,732.8 | 3,659 | 22,885 |
| July 21, 2025 | 3,745 | 3,661.4 | 3,661.4 | 3,745 | 3,649.7 | 26,244 |
| July 18, 2025 | 3,780 | 3,706.9 | 3,706.9 | 3,787 | 3,682.9 | 17,557 |
| July 17, 2025 | 3,734.8 | 3,775.4 | 3,775.4 | 3,798 | 3,668 | 41,762 |
| July 16, 2025 | 3,699.8 | 3,706.8 | 3,706.8 | 3,747 | 3,635 | 23,927 |
| July 15, 2025 | 3,640 | 3,694 | 3,694 | 3,750 | 3,632 | 65,613 |
| July 14, 2025 | 3,604.1 | 3,616.4 | 3,616.4 | 3,649.3 | 3,575 | 24,057 |
| July 11, 2025 | 3,640 | 3,603.9 | 3,603.9 | 3,655.9 | 3,598.3 | 24,578 |
| July 10, 2025 | 3,686 | 3,639 | 3,639 | 3,714.7 | 3,610 | 32,696 |
| July 09, 2025 | 3,748 | 3,654.3 | 3,654.3 | 3,802 | 3,600.5 | 52,969 |
| July 08, 2025 | 3,764 | 3,709.9 | 3,709.9 | 3,799 | 3,687 | 87,619 |
| July 07, 2025 | 4,022.9 | 3,826.1 | 3,826.1 | 4,022.9 | 3,826.1 | 71,884 |
| July 04, 2025 | 4,145.9 | 4,027.4 | 4,027.4 | 4,145.9 | 4,001.4 | 25,038 |
| July 03, 2025 | 4,060 | 4,114.8 | 4,114.8 | 4,191.8 | 4,060 | 31,189 |