5,619.50
-1.5(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,747 | 5,621 | 5,621 | 5,780 | 5,609 | 222,206 |
| September 25, 2025 | 5,793 | 5,751 | 5,751 | 5,817.5 | 5,740 | 247,550 |
| September 24, 2025 | 5,864 | 5,790 | 5,790 | 5,900 | 5,742 | 281,054 |
| September 23, 2025 | 5,830 | 5,883.5 | 5,883.5 | 5,903.5 | 5,811 | 317,764 |
| September 22, 2025 | 5,875 | 5,827.5 | 5,827.5 | 5,905 | 5,810 | 159,068 |
| September 19, 2025 | 5,868 | 5,856.5 | 5,856.5 | 5,900 | 5,841 | 354,863 |
| September 18, 2025 | 5,830 | 5,850 | 5,850 | 5,870.5 | 5,806.5 | 155,690 |
| September 17, 2025 | 5,807.5 | 5,808 | 5,808 | 5,839.5 | 5,773 | 154,861 |
| September 16, 2025 | 5,767.5 | 5,779.5 | 5,779.5 | 5,840 | 5,750 | 206,526 |
| September 15, 2025 | 5,791 | 5,744 | 5,744 | 5,791 | 5,713.5 | 176,008 |
| September 12, 2025 | 5,830 | 5,798.5 | 5,798.5 | 5,839 | 5,791 | 179,790 |
| September 11, 2025 | 5,775 | 5,799 | 5,799 | 5,838.5 | 5,724 | 370,679 |
| September 10, 2025 | 5,670.5 | 5,804.5 | 5,804.5 | 5,833 | 5,670.5 | 484,715 |
| September 09, 2025 | 5,710 | 5,652.5 | 5,652.5 | 5,728 | 5,631 | 249,296 |
| September 08, 2025 | 5,576.5 | 5,712.5 | 5,712.5 | 5,745 | 5,568.5 | 422,166 |
| September 05, 2025 | 5,589 | 5,572.5 | 5,572.5 | 5,642 | 5,543.5 | 262,038 |
| September 04, 2025 | 5,640 | 5,569.5 | 5,569.5 | 5,650 | 5,550 | 286,276 |
| September 03, 2025 | 5,540 | 5,597.5 | 5,597.5 | 5,640 | 5,537.5 | 320,873 |
| September 02, 2025 | 5,596 | 5,530.5 | 5,530.5 | 5,599 | 5,512.5 | 150,339 |
| September 01, 2025 | 5,463 | 5,579.5 | 5,579.5 | 5,590 | 5,442 | 295,070 |
| August 29, 2025 | 5,589.5 | 5,463 | 5,463 | 5,618 | 5,450 | 464,548 |
| August 28, 2025 | 5,745 | 5,582 | 5,582 | 5,745 | 5,569 | 463,348 |
| August 26, 2025 | 5,882.5 | 5,759.5 | 5,759.5 | 5,922 | 5,736 | 457,871 |
| August 25, 2025 | 5,840 | 5,892 | 5,892 | 5,927.5 | 5,826.5 | 478,987 |
| August 22, 2025 | 5,807.5 | 5,828 | 5,828 | 5,869.5 | 5,794.5 | 593,437 |
| August 21, 2025 | 5,738.5 | 5,792 | 5,792 | 5,810 | 5,686.5 | 475,179 |
| August 20, 2025 | 5,710.5 | 5,709.5 | 5,709.5 | 5,718.5 | 5,639.5 | 276,249 |
| August 19, 2025 | 5,720 | 5,719 | 5,719 | 5,740 | 5,641 | 394,485 |
| August 18, 2025 | 5,520 | 5,717 | 5,717 | 5,731 | 5,515.5 | 570,769 |
| August 14, 2025 | 5,485 | 5,491 | 5,491 | 5,530 | 5,404 | 868,816 |
| August 13, 2025 | 5,499 | 5,481.5 | 5,481.5 | 5,520 | 5,473 | 298,435 |
| August 12, 2025 | 5,536 | 5,466 | 5,466 | 5,580 | 5,445.5 | 463,946 |
| August 11, 2025 | 5,568.5 | 5,501 | 5,501 | 5,614.5 | 5,448.5 | 734,429 |
| August 08, 2025 | 5,667 | 5,562 | 5,562 | 5,667 | 5,530.5 | 252,280 |
| August 07, 2025 | 5,661 | 5,664.5 | 5,664.5 | 5,699 | 5,577 | 384,801 |
| August 06, 2025 | 5,691 | 5,681 | 5,681 | 5,714.5 | 5,651 | 417,401 |
| August 05, 2025 | 5,700 | 5,675 | 5,675 | 5,704 | 5,628.5 | 439,849 |
| August 04, 2025 | 5,614.5 | 5,685 | 5,685 | 5,725 | 5,602.5 | 398,255 |
| August 01, 2025 | 5,644 | 5,615 | 5,615 | 5,678 | 5,586 | 279,557 |
| July 31, 2025 | 5,605 | 5,650 | 5,650 | 5,693 | 5,567.5 | 561,428 |
| July 30, 2025 | 5,634 | 5,670 | 5,670 | 5,695 | 5,582.5 | 386,708 |
| July 29, 2025 | 5,536 | 5,627.5 | 5,627.5 | 5,673 | 5,517.5 | 816,296 |
| July 28, 2025 | 5,525 | 5,563.5 | 5,563.5 | 5,649.5 | 5,507.5 | 486,520 |
| July 25, 2025 | 5,551 | 5,551.5 | 5,551.5 | 5,590 | 5,504 | 400,216 |
| July 24, 2025 | 5,580 | 5,563 | 5,563 | 5,603 | 5,537.5 | 188,706 |
| July 23, 2025 | 5,599 | 5,599 | 5,599 | 5,619.5 | 5,573 | 445,350 |
| July 22, 2025 | 5,650 | 5,592.5 | 5,592.5 | 5,650 | 5,556.5 | 302,888 |
| July 21, 2025 | 5,590 | 5,622 | 5,622 | 5,655 | 5,537 | 409,799 |
| July 18, 2025 | 5,528.5 | 5,590 | 5,590 | 5,626 | 5,510.5 | 1.69M |
| July 17, 2025 | 5,382.5 | 5,510 | 5,510 | 5,548.5 | 5,342.5 | 1.61M |
| July 16, 2025 | 5,284 | 5,358 | 5,358 | 5,363 | 5,278.5 | 777,519 |
| July 15, 2025 | 5,124 | 5,283.5 | 5,283.5 | 5,300 | 5,110.5 | 907,419 |
| July 14, 2025 | 5,112 | 5,091.5 | 5,091.5 | 5,147 | 5,052.5 | 165,618 |
| July 11, 2025 | 5,200 | 5,116 | 5,116 | 5,220 | 5,090 | 236,579 |
| July 10, 2025 | 5,141.5 | 5,207.5 | 5,207.5 | 5,233.5 | 5,141.5 | 665,110 |
| July 09, 2025 | 5,125 | 5,141 | 5,141 | 5,173 | 5,073 | 390,919 |
| July 08, 2025 | 5,022 | 5,109 | 5,109 | 5,169.5 | 5,021 | 872,206 |
| July 07, 2025 | 5,033 | 4,999 | 4,999 | 5,115 | 4,984 | 367,191 |
| July 04, 2025 | 5,045 | 5,033.5 | 5,033.5 | 5,083.5 | 4,984.5 | 229,547 |
| July 03, 2025 | 5,079 | 5,045 | 5,045 | 5,122 | 5,035 | 327,789 |