5,592.50
+13(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,582 | 5,592.5 | 5,592.5 | 5,625 | 5,550.5 | 435,203 |
| October 16, 2025 | 5,577 | 5,579.5 | 5,579.5 | 5,612 | 5,551.5 | 294,079 |
| October 15, 2025 | 5,580 | 5,537.5 | 5,537.5 | 5,609 | 5,447 | 484,777 |
| October 14, 2025 | 5,582.5 | 5,571.5 | 5,571.5 | 5,591 | 5,540 | 375,269 |
| October 13, 2025 | 5,500 | 5,559 | 5,559 | 5,581 | 5,484.5 | 417,645 |
| October 10, 2025 | 5,512 | 5,500 | 5,500 | 5,567.5 | 5,476.5 | 835,407 |
| October 09, 2025 | 5,515 | 5,512 | 5,512 | 5,537 | 5,466 | 872,880 |
| October 08, 2025 | 5,612 | 5,512.5 | 5,512.5 | 5,659 | 5,492.5 | 789,561 |
| October 07, 2025 | 5,581.5 | 5,615 | 5,615 | 5,649 | 5,572.5 | 858,678 |
| October 06, 2025 | 5,527 | 5,581.5 | 5,581.5 | 5,595 | 5,527 | 844,413 |
| October 03, 2025 | 5,465 | 5,550.5 | 5,550.5 | 5,584 | 5,370.5 | 1.63M |
| October 01, 2025 | 5,472.5 | 5,432.5 | 5,432.5 | 5,519 | 5,410 | 701,001 |
| September 30, 2025 | 5,323 | 5,472.5 | 5,472.5 | 5,483.5 | 5,323 | 1.14M |
| September 29, 2025 | 5,328 | 5,300.5 | 5,300.5 | 5,429 | 5,269 | 8.32M |
| 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 |