5,328.00
-26.5(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,354.5 | 5,328 | 5,328 | 5,454 | 5,308.5 | 689,941 |
| September 25, 2025 | 5,270 | 5,354.5 | 5,354.5 | 5,374 | 5,231 | 640,474 |
| September 24, 2025 | 5,370 | 5,277 | 5,277 | 5,376 | 5,265 | 410,267 |
| September 23, 2025 | 5,450 | 5,370.5 | 5,370.5 | 5,514 | 5,351 | 507,377 |
| September 22, 2025 | 5,409 | 5,429.5 | 5,429.5 | 5,499 | 5,400 | 672,440 |
| September 19, 2025 | 5,390 | 5,408 | 5,408 | 5,435 | 5,372 | 579,031 |
| September 18, 2025 | 5,360 | 5,370 | 5,370 | 5,387 | 5,340 | 421,020 |
| September 17, 2025 | 5,344 | 5,350 | 5,350 | 5,388 | 5,310.5 | 616,629 |
| September 16, 2025 | 5,307 | 5,316 | 5,316 | 5,349 | 5,284 | 925,170 |
| September 15, 2025 | 5,324 | 5,288.5 | 5,288.5 | 5,356 | 5,268 | 588,884 |
| September 12, 2025 | 5,306 | 5,301.5 | 5,301.5 | 5,389.5 | 5,286 | 537,933 |
| September 11, 2025 | 5,350.5 | 5,302 | 5,302 | 5,363 | 5,286 | 765,635 |
| September 10, 2025 | 5,450 | 5,350.5 | 5,350.5 | 5,458 | 5,317.5 | 536,616 |
| September 09, 2025 | 5,465.5 | 5,423.5 | 5,423.5 | 5,488 | 5,391 | 608,443 |
| September 08, 2025 | 5,370 | 5,443 | 5,443 | 5,524.5 | 5,335 | 726,690 |
| September 05, 2025 | 5,360 | 5,363 | 5,363 | 5,419.5 | 5,348.5 | 517,415 |
| September 04, 2025 | 5,505 | 5,351 | 5,351 | 5,519 | 5,341 | 1.19M |
| September 03, 2025 | 5,325 | 5,349 | 5,349 | 5,363.5 | 5,256.5 | 659,989 |
| September 02, 2025 | 5,290 | 5,312 | 5,312 | 5,348 | 5,208 | 962,257 |
| September 01, 2025 | 5,113.5 | 5,244 | 5,244 | 5,259.5 | 5,109.5 | 659,443 |
| August 29, 2025 | 5,099.5 | 5,087.7 | 5,087.7 | 5,148.3 | 5,061.4 | 783,362 |
| August 28, 2025 | 5,230 | 5,091.7 | 5,091.7 | 5,246 | 5,078.4 | 1.58M |
| August 26, 2025 | 5,063.8 | 5,073.4 | 5,073.4 | 5,143 | 5,041 | 1.66M |
| August 25, 2025 | 5,010 | 5,063.8 | 5,063.8 | 5,079.9 | 4,976 | 693,190 |
| August 22, 2025 | 5,097.1 | 4,997.9 | 4,997.9 | 5,123.3 | 4,982 | 1.36M |
| August 21, 2025 | 5,136 | 5,097.1 | 5,097.1 | 5,158.9 | 5,040 | 819,447 |
| August 20, 2025 | 5,120 | 5,136 | 5,136 | 5,165 | 5,111.1 | 916,240 |
| August 19, 2025 | 4,984 | 5,118.2 | 5,118.2 | 5,139 | 4,984 | 1.51M |
| August 18, 2025 | 4,900 | 4,984 | 4,984 | 5,119 | 4,900 | 3.7M |
| August 14, 2025 | 4,770 | 4,708.1 | 4,708.1 | 4,773.5 | 4,690.5 | 373,862 |
| August 13, 2025 | 4,668.3 | 4,768.7 | 4,768.7 | 4,793.5 | 4,650.2 | 1.34M |
| August 12, 2025 | 4,589 | 4,645.2 | 4,645.2 | 4,669.6 | 4,571 | 723,767 |
| August 11, 2025 | 4,603 | 4,562.2 | 4,562.2 | 4,624.7 | 4,539 | 455,558 |
| August 08, 2025 | 4,660 | 4,599.8 | 4,599.8 | 4,712 | 4,588.1 | 972,461 |
| August 07, 2025 | 4,430 | 4,660.7 | 4,660.7 | 4,674.9 | 4,422.3 | 2.12M |
| August 06, 2025 | 4,549.6 | 4,474.9 | 4,474.9 | 4,549.9 | 4,462.1 | 574,201 |
| August 05, 2025 | 4,536 | 4,546.8 | 4,546.8 | 4,581.5 | 4,515.9 | 803,505 |
| August 04, 2025 | 4,315.9 | 4,535.9 | 4,535.9 | 4,550 | 4,310.1 | 1.45M |
| August 01, 2025 | 4,255.1 | 4,311.6 | 4,311.6 | 4,322 | 4,240 | 473,918 |
| July 31, 2025 | 4,210 | 4,260.7 | 4,260.7 | 4,303 | 4,201 | 446,579 |
| July 30, 2025 | 4,311 | 4,251.3 | 4,251.3 | 4,325.8 | 4,215.7 | 547,169 |
| July 29, 2025 | 4,290 | 4,325.2 | 4,325.2 | 4,334.4 | 4,265.6 | 422,341 |
| July 28, 2025 | 4,215.5 | 4,291.1 | 4,291.1 | 4,307 | 4,215.5 | 462,891 |
| July 25, 2025 | 4,278 | 4,230.7 | 4,230.7 | 4,290.8 | 4,195 | 630,896 |
| July 24, 2025 | 4,310 | 4,301.9 | 4,301.9 | 4,320 | 4,255.1 | 584,473 |
| July 23, 2025 | 4,360 | 4,363.7 | 4,298.7 | 4,377 | 4,325.9 | 376,802 |
| July 22, 2025 | 4,418 | 4,342.4 | 4,277.72 | 4,431.7 | 4,318.8 | 463,290 |
| July 21, 2025 | 4,410 | 4,408.2 | 4,342.54 | 4,422 | 4,346.2 | 269,975 |
| July 18, 2025 | 4,450 | 4,396.7 | 4,331.21 | 4,484 | 4,387.2 | 370,997 |
| July 17, 2025 | 4,437 | 4,443.6 | 4,377.41 | 4,463.9 | 4,412 | 414,759 |
| July 16, 2025 | 4,454 | 4,424.5 | 4,358.59 | 4,470 | 4,371 | 791,606 |
| July 15, 2025 | 4,275.8 | 4,454 | 4,387.65 | 4,465 | 4,260.1 | 1.76M |
| July 14, 2025 | 4,219 | 4,251.7 | 4,188.37 | 4,259 | 4,197.2 | 293,675 |
| July 11, 2025 | 4,300.1 | 4,218.7 | 4,155.86 | 4,340 | 4,190 | 556,464 |
| July 10, 2025 | 4,330.1 | 4,321.3 | 4,256.93 | 4,348.9 | 4,310 | 368,728 |
| July 09, 2025 | 4,300 | 4,333.1 | 4,268.56 | 4,344 | 4,290.2 | 276,485 |
| July 08, 2025 | 4,305.1 | 4,300.4 | 4,236.34 | 4,329 | 4,240 | 467,771 |
| July 07, 2025 | 4,340 | 4,307 | 4,242.84 | 4,359.6 | 4,293 | 353,771 |
| July 04, 2025 | 4,325 | 4,345 | 4,280.28 | 4,374.7 | 4,307.1 | 437,195 |
| July 03, 2025 | 4,244 | 4,310.6 | 4,246.39 | 4,350 | 4,238 | 650,625 |