4,151.60
+24.2(+0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,127.4 | 4,151.6 | 4,151.6 | 4,162.4 | 4,063.6 | 8,137 |
| October 01, 2025 | 3,939.9 | 4,127.4 | 4,127.4 | 4,477.8 | 3,927.7 | 31,520 |
| September 30, 2025 | 3,947.1 | 3,935.9 | 3,935.9 | 3,975 | 3,908 | 6,848 |
| September 29, 2025 | 4,007.5 | 3,931.4 | 3,931.4 | 4,015 | 3,869.8 | 10,554 |
| September 26, 2025 | 3,978 | 4,007.5 | 4,007.5 | 4,034.9 | 3,909.3 | 12,016 |
| September 25, 2025 | 3,999.9 | 3,979.9 | 3,979.9 | 4,019.9 | 3,959.1 | 5,754 |
| September 24, 2025 | 3,980 | 3,978.2 | 3,978.2 | 3,999.8 | 3,906.1 | 112,261 |
| September 23, 2025 | 3,958.9 | 4,001.9 | 4,001.9 | 4,025 | 3,950.5 | 7,173 |
| September 22, 2025 | 3,980 | 3,970.2 | 3,970.2 | 3,990 | 3,937 | 7,145 |
| September 19, 2025 | 3,952.2 | 3,966 | 3,966 | 3,983.5 | 3,929.6 | 4,527 |
| September 18, 2025 | 3,924 | 3,952.2 | 3,952.2 | 3,962 | 3,898.7 | 5,405 |
| September 17, 2025 | 3,909 | 3,924 | 3,924 | 3,949 | 3,909 | 2,750 |
| September 16, 2025 | 3,855 | 3,909.1 | 3,909.1 | 3,917 | 3,846 | 5,298 |
| September 15, 2025 | 3,853.3 | 3,858.2 | 3,858.2 | 3,897.6 | 3,828.2 | 3,673 |
| September 12, 2025 | 3,886.9 | 3,853.3 | 3,853.3 | 3,914 | 3,846.8 | 4,363 |
| September 11, 2025 | 3,900 | 3,887.7 | 3,887.7 | 3,935 | 3,870.1 | 5,798 |
| September 10, 2025 | 3,825 | 3,893.8 | 3,893.8 | 3,935.5 | 3,825 | 8,164 |
| September 09, 2025 | 3,816 | 3,853.2 | 3,853.2 | 3,883 | 3,784.7 | 6,123 |
| September 08, 2025 | 3,875 | 3,816.4 | 3,816.4 | 3,890 | 3,789.1 | 9,116 |
| September 05, 2025 | 3,918.9 | 3,805.7 | 3,805.7 | 3,918.9 | 3,773.7 | 5,755 |
| September 04, 2025 | 3,880 | 3,883.3 | 3,883.3 | 3,907.9 | 3,825 | 7,851 |
| September 03, 2025 | 3,807.8 | 3,855.5 | 3,855.5 | 3,870 | 3,788 | 6,586 |
| September 02, 2025 | 3,794.7 | 3,807.8 | 3,807.8 | 3,830 | 3,757.9 | 2,345 |
| September 01, 2025 | 3,850 | 3,794.7 | 3,794.7 | 3,850 | 3,766 | 4,109 |
| August 29, 2025 | 3,745.1 | 3,812.8 | 3,812.8 | 3,838 | 3,724.1 | 8,304 |
| August 28, 2025 | 3,737 | 3,759.8 | 3,759.8 | 3,798.8 | 3,692.7 | 7,789 |
| August 26, 2025 | 3,823.3 | 3,755.7 | 3,755.7 | 3,831.9 | 3,737 | 6,125 |
| August 25, 2025 | 3,775 | 3,823.3 | 3,823.3 | 3,889 | 3,775 | 10,355 |
| August 22, 2025 | 3,742 | 3,775.9 | 3,775.9 | 3,799.9 | 3,712.9 | 12,288 |
| August 21, 2025 | 3,778.3 | 3,761 | 3,761 | 3,820 | 3,725 | 14,896 |
| August 20, 2025 | 3,609.2 | 3,778.3 | 3,778.3 | 3,815.7 | 3,560.1 | 22,295 |
| August 19, 2025 | 3,604.1 | 3,609.2 | 3,609.2 | 3,622.9 | 3,550 | 7,788 |
| August 18, 2025 | 3,615 | 3,604.1 | 3,604.1 | 3,619.8 | 3,524.2 | 8,737 |
| August 14, 2025 | 3,610 | 3,533.1 | 3,533.1 | 3,629.9 | 3,515 | 10,819 |
| August 13, 2025 | 3,601 | 3,611.7 | 3,611.7 | 3,633.2 | 3,582 | 5,462 |
| August 12, 2025 | 3,647.3 | 3,602.2 | 3,602.2 | 3,689.9 | 3,583.6 | 11,854 |
| August 11, 2025 | 3,590.2 | 3,647.3 | 3,647.3 | 3,658.3 | 3,562.2 | 4,337 |
| August 08, 2025 | 3,640 | 3,608.2 | 3,608.2 | 3,692.6 | 3,580 | 10,104 |
| August 07, 2025 | 3,675.1 | 3,638.3 | 3,638.3 | 3,709 | 3,610.5 | 12,349 |
| August 06, 2025 | 3,771.9 | 3,709.9 | 3,709.9 | 3,771.9 | 3,700 | 7,166 |
| August 05, 2025 | 3,731.4 | 3,772 | 3,772 | 3,817.6 | 3,731.4 | 5,931 |
| August 04, 2025 | 3,789.4 | 3,761.2 | 3,761.2 | 3,796.2 | 3,714.1 | 11,281 |
| August 01, 2025 | 3,867 | 3,773.7 | 3,773.7 | 3,896.3 | 3,734.1 | 10,544 |
| July 31, 2025 | 3,899.9 | 3,863.8 | 3,863.8 | 3,920.7 | 3,850 | 6,869 |
| July 30, 2025 | 3,887.5 | 3,922.7 | 3,922.7 | 3,970.2 | 3,870.7 | 10,274 |
| July 29, 2025 | 3,860 | 3,887.5 | 3,887.5 | 3,980 | 3,803.6 | 7,011 |
| July 28, 2025 | 3,960 | 3,839.8 | 3,839.8 | 4,009.8 | 3,780 | 23,036 |
| July 25, 2025 | 4,051 | 3,971.4 | 3,971.4 | 4,059.6 | 3,960 | 7,529 |
| July 24, 2025 | 4,098 | 4,076.3 | 4,076.3 | 4,131 | 4,062.1 | 6,372 |
| July 23, 2025 | 4,063.5 | 4,071.3 | 4,071.3 | 4,121.3 | 4,044.1 | 9,617 |
| July 22, 2025 | 4,097.9 | 4,063.5 | 4,063.5 | 4,153.6 | 4,038.1 | 6,795 |
| July 21, 2025 | 4,153 | 4,097.9 | 4,097.9 | 4,153 | 4,086.6 | 5,583 |
| July 18, 2025 | 4,242.4 | 4,153.5 | 4,153.5 | 4,265.8 | 4,132.8 | 12,385 |
| July 17, 2025 | 4,194 | 4,242.4 | 4,242.4 | 4,272.1 | 4,194 | 22,580 |
| July 16, 2025 | 4,237 | 4,151.3 | 4,151.3 | 4,267.1 | 4,135 | 12,818 |
| July 15, 2025 | 4,202.4 | 4,238.9 | 4,238.9 | 4,272 | 4,146 | 13,403 |
| July 14, 2025 | 4,199.9 | 4,202.4 | 4,202.4 | 4,282 | 4,120 | 24,619 |
| July 11, 2025 | 4,178.5 | 4,160.7 | 4,160.7 | 4,208.9 | 4,096 | 18,764 |
| July 10, 2025 | 4,058 | 4,178.9 | 4,178.9 | 4,209 | 4,038 | 36,367 |
| July 09, 2025 | 4,069.9 | 4,059.2 | 4,059.2 | 4,087.9 | 4,019.1 | 10,498 |