5,561.00
-113.5(-2.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,679 | 5,568 | 5,568 | 5,700 | 5,551 | 798,417 |
| September 25, 2025 | 5,690 | 5,678 | 5,678 | 5,717 | 5,644.5 | 572,157 |
| September 24, 2025 | 5,745 | 5,686 | 5,686 | 5,757.5 | 5,663 | 690,321 |
| September 23, 2025 | 5,765 | 5,732 | 5,732 | 5,812.5 | 5,716 | 662,064 |
| September 22, 2025 | 5,698.5 | 5,747.5 | 5,747.5 | 5,769 | 5,682 | 449,813 |
| September 19, 2025 | 5,758 | 5,679 | 5,679 | 5,758 | 5,648.5 | 749,889 |
| September 18, 2025 | 5,740 | 5,715.5 | 5,715.5 | 5,763.5 | 5,705.5 | 460,177 |
| September 17, 2025 | 5,749 | 5,745 | 5,745 | 5,759.5 | 5,720 | 375,719 |
| September 16, 2025 | 5,691 | 5,720.5 | 5,720.5 | 5,745.5 | 5,691 | 537,970 |
| September 15, 2025 | 5,758 | 5,728.5 | 5,728.5 | 5,760.5 | 5,718.5 | 359,796 |
| September 12, 2025 | 5,699 | 5,727.5 | 5,727.5 | 5,778.5 | 5,668.5 | 918,964 |
| September 11, 2025 | 5,560 | 5,667 | 5,667 | 5,683 | 5,540.5 | 675,142 |
| September 10, 2025 | 5,665 | 5,619 | 5,619 | 5,679 | 5,602.5 | 740,160 |
| September 09, 2025 | 5,670 | 5,637.5 | 5,637.5 | 5,706.5 | 5,608 | 549,548 |
| September 08, 2025 | 5,681 | 5,696.5 | 5,696.5 | 5,739.5 | 5,660 | 603,400 |
| September 05, 2025 | 5,705 | 5,670 | 5,670 | 5,710 | 5,637 | 820,838 |
| September 04, 2025 | 5,780 | 5,695 | 5,695 | 5,794 | 5,686 | 658,326 |
| September 03, 2025 | 5,660.5 | 5,740 | 5,740 | 5,747.5 | 5,660.5 | 801,254 |
| September 02, 2025 | 5,679 | 5,665.5 | 5,665.5 | 5,690 | 5,646.5 | 579,446 |
| September 01, 2025 | 5,629.5 | 5,670 | 5,670 | 5,710 | 5,582 | 1.71M |
| August 29, 2025 | 5,715 | 5,646 | 5,646 | 5,739 | 5,610 | 1.63M |
| August 28, 2025 | 5,875 | 5,727 | 5,727 | 5,875 | 5,709.5 | 18.61M |
| August 26, 2025 | 6,100 | 6,050 | 6,050 | 6,101.5 | 6,017 | 920,406 |
| August 25, 2025 | 6,149.5 | 6,116 | 6,116 | 6,149.5 | 6,028.5 | 478,863 |
| August 22, 2025 | 6,099 | 6,086.5 | 6,086.5 | 6,145 | 6,072.5 | 596,209 |
| August 21, 2025 | 6,100 | 6,099 | 6,099 | 6,125 | 6,010 | 689,343 |
| August 20, 2025 | 6,050 | 6,155.5 | 6,155.5 | 6,173.5 | 6,026.5 | 501,673 |
| August 19, 2025 | 6,060 | 6,055.5 | 6,055.5 | 6,129 | 6,021 | 499,624 |
| August 18, 2025 | 6,009 | 6,096.5 | 6,096.5 | 6,232.5 | 6,009 | 1.15M |
| August 14, 2025 | 5,978 | 6,002.5 | 6,002.5 | 6,055 | 5,955.5 | 767,646 |
| August 13, 2025 | 5,886 | 5,969.5 | 5,969.5 | 5,993 | 5,886 | 510,226 |
| August 12, 2025 | 5,825 | 5,927.5 | 5,927.5 | 5,962.5 | 5,824 | 881,923 |
| August 11, 2025 | 5,742 | 5,878.5 | 5,878.5 | 5,905 | 5,734.5 | 799,984 |
| August 08, 2025 | 5,848.5 | 5,769.5 | 5,769.5 | 5,865 | 5,761 | 345,649 |
| August 07, 2025 | 5,893.5 | 5,859 | 5,859 | 5,907 | 5,793.5 | 483,258 |
| August 06, 2025 | 5,800 | 5,893.5 | 5,893.5 | 5,916 | 5,781.5 | 980,677 |
| August 05, 2025 | 5,765.5 | 5,781.5 | 5,781.5 | 5,802 | 5,706 | 929,920 |
| August 04, 2025 | 5,800 | 5,780.5 | 5,780.5 | 5,817 | 5,742 | 545,636 |
| August 01, 2025 | 5,870 | 5,788.5 | 5,788.5 | 5,913.5 | 5,780.5 | 523,405 |
| July 31, 2025 | 5,625 | 5,910.5 | 5,910.5 | 5,930.5 | 5,606.5 | 2.57M |
| July 30, 2025 | 5,800 | 5,740 | 5,740 | 5,805.5 | 5,698 | 1.22M |
| July 29, 2025 | 5,725.5 | 5,756 | 5,756 | 5,795 | 5,703 | 634,249 |
| July 28, 2025 | 5,771 | 5,762 | 5,762 | 5,870.5 | 5,745 | 506,105 |
| July 25, 2025 | 5,815 | 5,803 | 5,803 | 5,857 | 5,760.5 | 877,572 |
| July 24, 2025 | 5,840 | 5,844 | 5,844 | 5,933 | 5,825.5 | 343,235 |
| July 23, 2025 | 5,925 | 5,897 | 5,897 | 5,957 | 5,815 | 585,120 |
| July 22, 2025 | 5,900 | 5,948 | 5,948 | 5,959.5 | 5,871 | 514,262 |
| July 21, 2025 | 5,900 | 5,878 | 5,878 | 5,910 | 5,820 | 491,969 |
| July 18, 2025 | 5,818 | 5,854 | 5,854 | 5,868 | 5,790 | 789,671 |
| July 17, 2025 | 5,931 | 5,796.5 | 5,796.5 | 5,958 | 5,770 | 1.35M |
| July 16, 2025 | 5,919.5 | 5,950 | 5,950 | 5,958.5 | 5,865.5 | 842,093 |
| July 15, 2025 | 5,950 | 5,930.5 | 5,930.5 | 5,964.5 | 5,907.5 | 787,914 |
| July 14, 2025 | 5,917 | 5,940.5 | 5,940.5 | 5,960 | 5,887.5 | 979,832 |
| July 11, 2025 | 5,866 | 5,917.5 | 5,917.5 | 5,939 | 5,839 | 1.33M |
| July 10, 2025 | 5,925 | 5,840 | 5,840 | 5,936 | 5,831.5 | 716,132 |
| July 09, 2025 | 5,815 | 5,852 | 5,852 | 5,864 | 5,791 | 1.66M |
| July 08, 2025 | 5,749.5 | 5,802 | 5,802 | 5,808 | 5,739.5 | 512,172 |
| July 07, 2025 | 5,756.5 | 5,748 | 5,748 | 5,792 | 5,731 | 385,469 |
| July 04, 2025 | 5,789.5 | 5,753 | 5,753 | 5,825 | 5,737.5 | 345,732 |
| July 03, 2025 | 5,956 | 5,766 | 5,766 | 5,967.5 | 5,750 | 1.14M |