6,428.50
-61.5(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 6,490 | 6,428.5 | 6,428.5 | 6,500 | 6,390 | 80,602 |
| October 17, 2025 | 6,597.5 | 6,490 | 6,490 | 6,597.5 | 6,466.5 | 33,756 |
| October 16, 2025 | 6,529.5 | 6,555 | 6,555 | 6,680 | 6,501 | 144,256 |
| October 15, 2025 | 6,715 | 6,501 | 6,501 | 6,715 | 6,462.5 | 137,859 |
| October 14, 2025 | 6,570 | 6,725 | 6,725 | 6,764.5 | 6,570 | 95,904 |
| October 13, 2025 | 6,588 | 6,630.5 | 6,630.5 | 6,644 | 6,550 | 44,360 |
| October 10, 2025 | 6,575 | 6,621 | 6,621 | 6,681.5 | 6,568.5 | 69,953 |
| October 09, 2025 | 6,430.5 | 6,581 | 6,581 | 6,616 | 6,422 | 108,738 |
| October 08, 2025 | 6,460.5 | 6,430.5 | 6,430.5 | 6,479 | 6,393 | 46,398 |
| October 07, 2025 | 6,383 | 6,470 | 6,470 | 6,530 | 6,348 | 76,789 |
| October 06, 2025 | 6,270 | 6,348 | 6,348 | 6,374.5 | 6,270 | 28,511 |
| October 03, 2025 | 6,300 | 6,318 | 6,318 | 6,391 | 6,255 | 134,331 |
| October 01, 2025 | 6,300 | 6,305 | 6,305 | 6,355 | 6,203 | 141,791 |
| September 30, 2025 | 6,353 | 6,300 | 6,300 | 6,399 | 6,275 | 89,299 |
| September 29, 2025 | 6,371.5 | 6,314.5 | 6,314.5 | 6,439 | 6,301 | 53,086 |
| September 26, 2025 | 6,581 | 6,347.5 | 6,347.5 | 6,585 | 6,292.5 | 113,731 |
| September 25, 2025 | 6,700 | 6,581 | 6,581 | 6,720 | 6,559 | 66,383 |
| September 24, 2025 | 6,803.5 | 6,669.5 | 6,669.5 | 6,846 | 6,632.5 | 71,099 |
| September 23, 2025 | 6,859.5 | 6,850.5 | 6,850.5 | 6,922 | 6,803.5 | 32,013 |
| September 22, 2025 | 6,871 | 6,859.5 | 6,859.5 | 6,925 | 6,805 | 38,934 |
| September 19, 2025 | 6,815 | 6,862 | 6,862 | 7,000 | 6,764.5 | 552,792 |
| September 18, 2025 | 6,779.5 | 6,800 | 6,800 | 6,870 | 6,736.5 | 121,669 |
| September 17, 2025 | 6,690 | 6,777.5 | 6,777.5 | 6,811 | 6,690 | 99,966 |
| September 16, 2025 | 6,514 | 6,689 | 6,689 | 6,710 | 6,475 | 134,439 |
| September 15, 2025 | 6,553 | 6,475 | 6,475 | 6,595 | 6,372 | 182,248 |
| September 12, 2025 | 6,630 | 6,555 | 6,555 | 6,683.5 | 6,530 | 53,166 |
| September 11, 2025 | 6,636 | 6,625 | 6,625 | 6,669.5 | 6,593 | 47,006 |
| September 10, 2025 | 6,730 | 6,586 | 6,586 | 6,790 | 6,563 | 84,950 |
| September 09, 2025 | 6,790 | 6,692.5 | 6,692.5 | 6,790 | 6,676.5 | 44,406 |
| September 08, 2025 | 6,603.5 | 6,797.5 | 6,797.5 | 6,824 | 6,531 | 108,594 |
| September 05, 2025 | 6,780 | 6,634 | 6,634 | 6,780 | 6,455.5 | 56,953 |
| September 04, 2025 | 6,883.5 | 6,678.5 | 6,678.5 | 6,898.5 | 6,621.5 | 165,863 |
| September 03, 2025 | 7,044.5 | 6,755.5 | 6,755.5 | 7,065 | 6,741.5 | 143,321 |
| September 02, 2025 | 7,067.5 | 6,994 | 6,994 | 7,114 | 6,830 | 134,225 |
| September 01, 2025 | 6,988 | 7,067.5 | 7,067.5 | 7,124.5 | 6,988 | 176,346 |
| August 29, 2025 | 6,948.5 | 6,946.5 | 6,946.5 | 7,019.5 | 6,900 | 61,210 |
| August 28, 2025 | 6,865 | 6,986 | 6,986 | 7,020 | 6,651 | 190,348 |
| August 26, 2025 | 6,956.5 | 6,933.5 | 6,933.5 | 6,972 | 6,830 | 110,033 |
| August 25, 2025 | 6,841 | 6,949.5 | 6,949.5 | 6,976 | 6,827 | 123,248 |
| August 22, 2025 | 7,120 | 6,841 | 6,841 | 7,202 | 6,812 | 176,038 |
| August 21, 2025 | 7,525 | 7,134 | 7,134 | 7,533.5 | 7,050 | 96,041 |
| August 20, 2025 | 7,379.5 | 7,539 | 7,539 | 7,565.5 | 7,304.5 | 113,243 |
| August 19, 2025 | 7,314.5 | 7,398.5 | 7,398.5 | 7,468.5 | 7,180 | 124,794 |
| August 18, 2025 | 7,135 | 7,305.5 | 7,305.5 | 7,384 | 7,100 | 150,553 |
| August 14, 2025 | 6,990 | 7,001.5 | 7,001.5 | 7,033 | 6,940 | 65,216 |
| August 13, 2025 | 7,070 | 6,940 | 6,940 | 7,070 | 6,911.5 | 41,347 |
| August 12, 2025 | 7,006 | 7,025 | 7,025 | 7,066 | 6,982.5 | 133,758 |
| August 11, 2025 | 7,006.5 | 6,962 | 6,962 | 7,114 | 6,930 | 166,019 |
| August 08, 2025 | 6,848.5 | 7,051 | 7,051 | 7,135.5 | 6,800 | 128,222 |
| August 07, 2025 | 6,960 | 6,888.5 | 6,888.5 | 7,098 | 6,617 | 129,669 |
| August 06, 2025 | 6,968 | 6,960 | 6,960 | 7,031 | 6,930.5 | 125,952 |
| August 05, 2025 | 6,799 | 6,928 | 6,928 | 7,064.5 | 6,790 | 228,112 |
| August 04, 2025 | 6,676 | 6,784 | 6,784 | 6,815 | 6,621 | 91,397 |
| August 01, 2025 | 6,620 | 6,681.5 | 6,681.5 | 6,778 | 6,600 | 88,504 |
| July 31, 2025 | 6,560 | 6,659 | 6,659 | 6,680 | 6,518 | 44,132 |
| July 30, 2025 | 6,521 | 6,613 | 6,613 | 6,679 | 6,516 | 74,335 |
| July 29, 2025 | 6,458 | 6,502 | 6,502 | 6,597 | 6,400 | 68,572 |
| July 28, 2025 | 6,508 | 6,439 | 6,439 | 6,618 | 6,411.5 | 57,329 |
| July 25, 2025 | 6,645 | 6,479 | 6,479 | 6,645 | 6,450 | 65,417 |
| July 24, 2025 | 6,614 | 6,622 | 6,622 | 6,690 | 6,547 | 90,102 |