15,884.00
+390(+2.52%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 31, 2025 | 20,660 | 19,805 | 19,805 | 20,850 | 19,650 | 1,482 |
July 30, 2025 | 20,705 | 20,660 | 20,660 | 21,300 | 20,500 | 487 |
July 29, 2025 | 20,800 | 21,010 | 21,010 | 21,080 | 20,700 | 417 |
July 28, 2025 | 21,400 | 21,080 | 21,080 | 21,410 | 21,000 | 295 |
July 25, 2025 | 21,735 | 21,075 | 21,075 | 21,760 | 21,000 | 922 |
July 24, 2025 | 21,990 | 21,735 | 21,735 | 21,990 | 21,500 | 454 |
July 23, 2025 | 22,070 | 21,735 | 21,735 | 22,145 | 21,650 | 350 |
July 22, 2025 | 22,000 | 22,035 | 22,035 | 22,290 | 22,000 | 341 |
July 21, 2025 | 22,015 | 22,205 | 22,205 | 22,400 | 21,800 | 658 |
July 18, 2025 | 22,310 | 22,065 | 22,065 | 22,400 | 22,015 | 458 |
July 17, 2025 | 22,420 | 22,310 | 22,310 | 22,420 | 21,780 | 821 |
July 16, 2025 | 21,865 | 22,035 | 22,035 | 22,500 | 21,550 | 928 |
July 15, 2025 | 22,155 | 21,865 | 21,865 | 22,255 | 21,500 | 1,697 |
July 14, 2025 | 21,800 | 22,155 | 22,155 | 22,340 | 21,525 | 932 |
July 11, 2025 | 21,685 | 21,915 | 21,915 | 22,330 | 21,300 | 1,364 |
July 10, 2025 | 21,880 | 21,765 | 21,765 | 22,200 | 21,400 | 462 |
July 09, 2025 | 21,800 | 22,120 | 22,120 | 22,200 | 21,800 | 422 |