16,860.00
-215(-1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 16,825 | 17,075 | 17,075 | 17,200 | 16,825 | 1,942 |
| October 28, 2025 | 16,456 | 16,825 | 16,825 | 16,950 | 16,456 | 1,732 |
| October 27, 2025 | 17,040 | 16,656 | 16,656 | 17,098 | 16,602 | 2,368 |
| October 24, 2025 | 17,334 | 17,100 | 17,100 | 17,622 | 17,026 | 1,707 |
| October 23, 2025 | 17,900 | 17,169 | 17,169 | 17,900 | 17,100 | 2,957 |
| October 21, 2025 | 17,294 | 17,204 | 17,204 | 17,448 | 17,001 | 472 |
| October 20, 2025 | 17,166 | 17,063 | 17,063 | 17,522 | 17,000 | 1,653 |
| October 17, 2025 | 17,200 | 17,156 | 17,156 | 17,768 | 16,931 | 5,027 |
| October 16, 2025 | 16,746 | 16,922 | 16,922 | 17,200 | 16,598 | 1,441 |
| October 15, 2025 | 16,980 | 16,586 | 16,586 | 16,980 | 16,500 | 1,413 |
| October 14, 2025 | 16,801 | 16,691 | 16,691 | 17,216 | 16,576 | 1,798 |
| October 13, 2025 | 17,317 | 16,828 | 16,828 | 17,346 | 16,709 | 3,005 |
| October 10, 2025 | 16,598 | 17,148 | 17,148 | 17,148 | 16,415 | 4,133 |
| October 09, 2025 | 15,850 | 16,332 | 16,332 | 16,400 | 15,763 | 2,115 |
| October 08, 2025 | 15,999 | 15,756 | 15,756 | 16,150 | 15,710 | 2,556 |
| October 07, 2025 | 16,350 | 15,938 | 15,938 | 16,442 | 15,832 | 2,262 |
| October 06, 2025 | 15,922 | 16,161 | 16,161 | 16,386 | 15,921 | 3,061 |
| October 03, 2025 | 15,494 | 15,884 | 15,884 | 16,180 | 15,494 | 7,988 |
| October 01, 2025 | 15,494 | 15,494 | 15,494 | 15,941 | 15,494 | 15,136 |
| September 30, 2025 | 16,309 | 16,309 | 16,309 | 16,869 | 16,309 | 9,547 |
| September 29, 2025 | 18,249 | 17,167 | 17,167 | 18,249 | 17,167 | 4,256 |
| September 26, 2025 | 18,599 | 18,070 | 18,070 | 18,892 | 17,800 | 1,160 |
| September 25, 2025 | 18,848 | 18,432 | 18,432 | 18,930 | 18,406 | 833 |
| September 24, 2025 | 18,297 | 18,743 | 18,743 | 18,999 | 18,188 | 3,725 |
| September 23, 2025 | 18,550 | 18,119 | 18,119 | 18,600 | 18,010 | 923 |
| September 22, 2025 | 18,385 | 18,325 | 18,325 | 18,753 | 18,140 | 1,208 |
| September 19, 2025 | 18,365 | 18,507 | 18,507 | 18,649 | 18,365 | 542 |
| September 18, 2025 | 18,724 | 18,476 | 18,476 | 18,990 | 18,360 | 1,370 |
| September 17, 2025 | 18,506 | 18,724 | 18,724 | 18,990 | 18,506 | 1,149 |
| September 16, 2025 | 18,825 | 18,535 | 18,535 | 18,825 | 18,467 | 596 |
| September 15, 2025 | 18,500 | 18,601 | 18,601 | 18,725 | 18,404 | 1,086 |
| September 12, 2025 | 18,664 | 18,850 | 18,850 | 18,925 | 18,664 | 1,958 |
| September 11, 2025 | 19,301 | 18,654 | 18,654 | 19,461 | 18,600 | 2,001 |
| September 10, 2025 | 18,939 | 19,300 | 19,300 | 19,723 | 18,939 | 2,126 |
| September 09, 2025 | 19,111 | 18,784 | 18,784 | 19,333 | 18,600 | 1,365 |
| September 08, 2025 | 18,800 | 18,995 | 18,995 | 19,079 | 18,800 | 651 |
| September 05, 2025 | 18,688 | 18,876 | 18,876 | 18,995 | 18,430 | 932 |
| September 04, 2025 | 18,874 | 18,714 | 18,714 | 18,874 | 18,571 | 738 |
| September 03, 2025 | 17,996 | 18,639 | 18,639 | 18,700 | 17,978 | 2,475 |
| September 02, 2025 | 17,900 | 17,898 | 17,898 | 18,180 | 17,785 | 1,632 |
| September 01, 2025 | 17,470 | 17,920 | 17,920 | 17,988 | 17,150 | 2,042 |
| August 29, 2025 | 18,000 | 17,400 | 17,400 | 18,000 | 17,300 | 2,092 |
| August 28, 2025 | 17,988 | 17,847 | 17,847 | 18,049 | 17,777 | 713 |
| August 26, 2025 | 18,197 | 17,914 | 17,914 | 18,198 | 17,752 | 1,843 |
| August 25, 2025 | 17,992 | 18,106 | 18,106 | 18,810 | 17,811 | 2,727 |
| August 22, 2025 | 18,297 | 17,992 | 17,992 | 18,380 | 17,909 | 1,169 |
| August 21, 2025 | 18,279 | 18,265 | 18,265 | 18,397 | 18,202 | 1,034 |
| August 20, 2025 | 18,201 | 18,161 | 18,161 | 18,388 | 18,000 | 1,439 |
| August 19, 2025 | 18,099 | 18,271 | 18,271 | 18,450 | 17,841 | 1,540 |
| August 18, 2025 | 17,620 | 17,798 | 17,798 | 18,036 | 17,503 | 1,751 |
| August 14, 2025 | 18,098 | 17,620 | 17,620 | 18,098 | 17,500 | 996 |
| August 13, 2025 | 17,717 | 17,679 | 17,679 | 17,919 | 17,581 | 1,211 |
| August 12, 2025 | 17,700 | 17,894 | 17,894 | 18,144 | 17,700 | 1,056 |
| August 11, 2025 | 18,400 | 17,890 | 17,890 | 18,476 | 17,800 | 1,930 |
| August 08, 2025 | 18,699 | 18,476 | 18,476 | 19,115 | 18,271 | 3,580 |
| August 07, 2025 | 18,750 | 18,205 | 18,205 | 18,936 | 17,989 | 1,930 |
| August 06, 2025 | 19,037 | 18,935 | 18,935 | 19,199 | 18,700 | 1,062 |
| August 05, 2025 | 19,177 | 19,037 | 19,037 | 19,279 | 18,905 | 1,002 |
| August 04, 2025 | 19,201 | 19,060 | 19,060 | 19,400 | 18,800 | 1,565 |
| August 01, 2025 | 18,980 | 19,161 | 19,161 | 19,750 | 18,980 | 1,015 |