4,733.30
-2.8(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,815 | 4,734.8 | 4,734.8 | 4,822.3 | 4,726.2 | 1.79M |
| September 25, 2025 | 4,725 | 4,775 | 4,775 | 4,827.6 | 4,710 | 1.87M |
| September 24, 2025 | 4,797 | 4,723.9 | 4,723.9 | 4,816.8 | 4,715 | 718,475 |
| September 23, 2025 | 4,814.5 | 4,799.9 | 4,799.9 | 4,834.8 | 4,758.1 | 746,679 |
| September 22, 2025 | 4,916.2 | 4,808.7 | 4,808.7 | 4,941.3 | 4,798 | 975,579 |
| September 19, 2025 | 4,856.8 | 4,916.2 | 4,916.2 | 4,930 | 4,852 | 1.17M |
| September 18, 2025 | 4,885 | 4,856.8 | 4,856.8 | 4,902.1 | 4,846 | 925,780 |
| September 17, 2025 | 4,842.1 | 4,895.9 | 4,895.9 | 4,931 | 4,834 | 1.41M |
| September 16, 2025 | 4,794.9 | 4,837.7 | 4,837.7 | 4,839.6 | 4,760.4 | 977,463 |
| September 15, 2025 | 4,790 | 4,795.2 | 4,795.2 | 4,845 | 4,780 | 2.02M |
| September 12, 2025 | 4,581.2 | 4,745.6 | 4,745.6 | 4,750 | 4,581.2 | 2.82M |
| September 11, 2025 | 4,565 | 4,581.2 | 4,581.2 | 4,634 | 4,544.3 | 1.53M |
| September 10, 2025 | 4,471.9 | 4,557.5 | 4,557.5 | 4,566 | 4,430.2 | 1.72M |
| September 09, 2025 | 4,450 | 4,454 | 4,454 | 4,474 | 4,427.7 | 887,991 |
| September 08, 2025 | 4,424 | 4,443.6 | 4,443.6 | 4,470 | 4,420.1 | 599,145 |
| September 05, 2025 | 4,444 | 4,404.8 | 4,404.8 | 4,475 | 4,389 | 721,098 |
| September 04, 2025 | 4,479 | 4,436.9 | 4,436.9 | 4,479 | 4,425.1 | 1.02M |
| September 03, 2025 | 4,451.5 | 4,451 | 4,451 | 4,480.7 | 4,428.4 | 763,970 |
| September 02, 2025 | 4,438.5 | 4,451.5 | 4,451.5 | 4,495 | 4,431.3 | 871,192 |
| September 01, 2025 | 4,341 | 4,429.6 | 4,429.6 | 4,448.6 | 4,323 | 803,109 |
| August 29, 2025 | 4,344.7 | 4,332.6 | 4,332.6 | 4,415 | 4,320 | 1.04M |
| August 28, 2025 | 4,384 | 4,344.7 | 4,344.7 | 4,430 | 4,338.5 | 1.16M |
| August 26, 2025 | 4,456 | 4,383.6 | 4,383.6 | 4,457 | 4,370 | 1.12M |
| August 25, 2025 | 4,510 | 4,457.6 | 4,457.6 | 4,513 | 4,451.6 | 1.21M |
| August 22, 2025 | 4,485.2 | 4,473 | 4,473 | 4,532 | 4,463 | 1.42M |
| August 21, 2025 | 4,490 | 4,474 | 4,474 | 4,526.8 | 4,430.7 | 1.83M |
| August 20, 2025 | 4,600 | 4,468.4 | 4,468.4 | 4,605 | 4,460 | 3.11M |
| August 19, 2025 | 4,510 | 4,452.6 | 4,452.6 | 4,510 | 4,425.1 | 1.26M |
| August 18, 2025 | 4,590.6 | 4,514.3 | 4,514.3 | 4,600 | 4,502.4 | 1.13M |
| August 14, 2025 | 4,537 | 4,555.1 | 4,555.1 | 4,568.5 | 4,472.4 | 1.27M |
| August 13, 2025 | 4,439 | 4,524.4 | 4,524.4 | 4,568.6 | 4,425 | 2.71M |
| August 12, 2025 | 4,467 | 4,409.4 | 4,409.4 | 4,489.6 | 4,325 | 2.94M |
| August 11, 2025 | 4,460 | 4,444.9 | 4,444.9 | 4,545 | 4,439 | 1.02M |
| August 08, 2025 | 4,542 | 4,440.6 | 4,440.6 | 4,549.9 | 4,433.5 | 659,451 |
| August 07, 2025 | 4,502.9 | 4,550.6 | 4,550.6 | 4,560 | 4,483 | 719,797 |
| August 06, 2025 | 4,619 | 4,538.6 | 4,538.6 | 4,619 | 4,509.5 | 880,916 |
| August 05, 2025 | 4,537 | 4,578.2 | 4,578.2 | 4,586 | 4,500 | 776,210 |
| August 04, 2025 | 4,438.7 | 4,537.9 | 4,537.9 | 4,544.9 | 4,424.2 | 742,464 |
| August 01, 2025 | 4,533.9 | 4,438.7 | 4,438.7 | 4,540.9 | 4,428 | 649,053 |
| July 31, 2025 | 4,464 | 4,533.9 | 4,533.9 | 4,577.4 | 4,464 | 770,338 |
| July 30, 2025 | 4,525 | 4,545 | 4,545 | 4,560 | 4,500.9 | 727,431 |
| July 29, 2025 | 4,470.1 | 4,498 | 4,498 | 4,519 | 4,401 | 1.43M |
| July 28, 2025 | 4,549.9 | 4,506.6 | 4,506.6 | 4,595 | 4,476.5 | 689,011 |
| July 25, 2025 | 4,680 | 4,552.7 | 4,552.7 | 4,680.1 | 4,543.1 | 973,515 |
| July 24, 2025 | 4,715.8 | 4,680.6 | 4,680.6 | 4,746.2 | 4,670 | 861,560 |
| July 23, 2025 | 4,771 | 4,715.8 | 4,715.8 | 4,779.5 | 4,666 | 866,289 |
| July 22, 2025 | 4,775 | 4,758.2 | 4,758.2 | 4,809.9 | 4,748.1 | 908,761 |
| July 21, 2025 | 4,651.7 | 4,751 | 4,751 | 4,758.1 | 4,633 | 1.13M |
| July 18, 2025 | 4,804.8 | 4,651.7 | 4,651.7 | 4,808.9 | 4,643.3 | 1.68M |
| July 17, 2025 | 4,875 | 4,789.3 | 4,789.3 | 4,889 | 4,780 | 885,933 |
| July 16, 2025 | 4,898 | 4,871.6 | 4,871.6 | 4,903 | 4,852 | 571,179 |
| July 15, 2025 | 4,899 | 4,896.8 | 4,896.8 | 4,932 | 4,882 | 752,930 |
| July 14, 2025 | 4,866.1 | 4,886.2 | 4,886.2 | 4,915 | 4,840 | 831,303 |
| July 11, 2025 | 4,881 | 4,866.1 | 4,866.1 | 4,920 | 4,819.7 | 1.09M |
| July 10, 2025 | 5,007.4 | 4,915.6 | 4,915.6 | 5,034 | 4,890.2 | 1.33M |
| July 09, 2025 | 5,012 | 5,007.4 | 5,007.4 | 5,065 | 4,993.8 | 750,065 |
| July 08, 2025 | 5,010 | 5,002.5 | 5,002.5 | 5,049.8 | 4,966.5 | 940,326 |
| July 07, 2025 | 4,994 | 5,012.6 | 5,012.6 | 5,048.6 | 4,955 | 967,116 |
| July 04, 2025 | 4,955 | 4,993.2 | 4,993.2 | 5,020 | 4,943.8 | 1.7M |
| July 03, 2025 | 4,881 | 4,931.2 | 4,931.2 | 4,971.8 | 4,881 | 1.12M |
