6,803.50
-115(-1.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 6,867 | 6,918.5 | 6,918.5 | 6,964 | 6,733.5 | 340,998 |
| October 28, 2025 | 6,925 | 6,842 | 6,842 | 6,998 | 6,804 | 1.03M |
| October 27, 2025 | 6,677.5 | 6,737.5 | 6,737.5 | 6,751 | 6,638 | 257,074 |
| October 24, 2025 | 6,732 | 6,689 | 6,689 | 6,794 | 6,651 | 275,985 |
| October 23, 2025 | 6,910 | 6,704 | 6,704 | 6,935 | 6,688 | 359,839 |
| October 21, 2025 | 6,925 | 6,867 | 6,867 | 6,930 | 6,846 | 81,514 |
| October 20, 2025 | 7,061.5 | 6,862.5 | 6,862.5 | 7,080 | 6,840 | 306,364 |
| October 17, 2025 | 7,019 | 7,019 | 7,019 | 7,105 | 6,931.5 | 460,463 |
| October 16, 2025 | 7,100 | 6,991.5 | 6,991.5 | 7,137 | 6,960.5 | 629,817 |
| October 15, 2025 | 6,945 | 6,958.5 | 6,958.5 | 7,012 | 6,889 | 258,385 |
| October 14, 2025 | 6,874 | 6,911 | 6,911 | 7,043 | 6,852 | 556,166 |
| October 13, 2025 | 7,070 | 6,838.5 | 6,838.5 | 7,074 | 6,709.5 | 1.19M |
| October 10, 2025 | 7,110 | 7,102 | 7,102 | 7,183 | 7,053.5 | 344,863 |
| October 09, 2025 | 7,223 | 7,102.5 | 7,102.5 | 7,272 | 7,082.5 | 691,656 |
| October 08, 2025 | 7,593 | 7,189 | 7,189 | 7,609 | 7,165.5 | 798,839 |
| October 07, 2025 | 7,505 | 7,593 | 7,593 | 7,705 | 7,452 | 791,560 |
| October 06, 2025 | 7,304.5 | 7,466.5 | 7,466.5 | 7,650 | 7,190.5 | 487,370 |
| October 03, 2025 | 7,170 | 7,273 | 7,273 | 7,296 | 7,122.5 | 182,683 |
| October 01, 2025 | 7,086 | 7,157 | 7,157 | 7,244 | 7,068 | 288,274 |
| September 30, 2025 | 7,120 | 7,052 | 7,052 | 7,120 | 6,990 | 310,041 |
| September 29, 2025 | 7,399 | 7,050.5 | 7,050.5 | 7,489.5 | 7,021 | 695,466 |
| September 26, 2025 | 7,490 | 7,341 | 7,341 | 7,509 | 7,279 | 413,153 |
| September 25, 2025 | 7,455 | 7,503 | 7,503 | 7,624 | 7,451.5 | 756,582 |
| September 24, 2025 | 7,237 | 7,454 | 7,454 | 7,527 | 7,224 | 1.03M |
| September 23, 2025 | 7,100 | 7,242 | 7,242 | 7,299 | 7,100 | 433,904 |
| September 22, 2025 | 7,100 | 7,083.5 | 7,083.5 | 7,270 | 7,067 | 355,489 |
| September 19, 2025 | 7,225 | 7,151.5 | 7,151.5 | 7,344.5 | 6,882 | 1.25M |
| September 18, 2025 | 7,275 | 7,227.5 | 7,227.5 | 7,294 | 7,211 | 190,917 |
| September 17, 2025 | 7,210.5 | 7,257.5 | 7,257.5 | 7,275 | 7,157 | 435,071 |
| September 16, 2025 | 7,130 | 7,183 | 7,183 | 7,239 | 7,070 | 375,876 |
| September 15, 2025 | 7,198.5 | 7,130 | 7,130 | 7,210 | 7,120.5 | 222,890 |
| September 12, 2025 | 7,149 | 7,171.5 | 7,171.5 | 7,239.5 | 7,081 | 367,050 |
| September 11, 2025 | 7,080 | 7,120.5 | 7,120.5 | 7,196 | 7,072 | 300,814 |
| September 10, 2025 | 7,139 | 7,097.5 | 7,097.5 | 7,174.5 | 7,059.5 | 359,575 |
| September 09, 2025 | 7,041.5 | 7,100.5 | 7,100.5 | 7,154 | 6,960 | 534,418 |
| September 08, 2025 | 6,984.5 | 7,041.5 | 7,041.5 | 7,198 | 6,832 | 873,566 |
| September 05, 2025 | 6,798 | 6,841.5 | 6,841.5 | 6,930 | 6,777 | 463,781 |
| September 04, 2025 | 6,800.5 | 6,768 | 6,768 | 6,900 | 6,724 | 518,130 |
| September 03, 2025 | 6,573 | 6,744 | 6,744 | 6,792 | 6,573 | 710,942 |
| September 02, 2025 | 6,650 | 6,573 | 6,573 | 6,730 | 6,508 | 745,510 |
| September 01, 2025 | 6,163 | 6,600 | 6,600 | 6,631 | 6,150 | 1.58M |
| August 29, 2025 | 6,189.5 | 6,123 | 6,123 | 6,260 | 6,110 | 197,699 |
| August 28, 2025 | 6,180 | 6,195 | 6,195 | 6,236 | 6,075.5 | 288,821 |
| August 26, 2025 | 6,210 | 6,197.5 | 6,197.5 | 6,279 | 6,055.5 | 545,935 |
| August 25, 2025 | 6,224 | 6,231.5 | 6,231.5 | 6,297 | 6,181.5 | 293,849 |
| August 22, 2025 | 6,160 | 6,209 | 6,209 | 6,246.5 | 6,090 | 280,044 |
| August 21, 2025 | 6,230 | 6,145.5 | 6,145.5 | 6,246.5 | 6,134 | 197,414 |
| August 20, 2025 | 6,249 | 6,200.5 | 6,200.5 | 6,327 | 6,167.5 | 293,179 |
| August 19, 2025 | 6,280 | 6,272 | 6,272 | 6,349.5 | 6,200 | 341,755 |
| August 18, 2025 | 6,248 | 6,279 | 6,279 | 6,340 | 6,168 | 500,663 |
| August 14, 2025 | 6,095 | 6,116.5 | 6,116.5 | 6,174.5 | 6,031 | 348,121 |
| August 13, 2025 | 5,834.5 | 6,060 | 6,060 | 6,155 | 5,815.5 | 890,291 |
| August 12, 2025 | 5,852 | 5,808.5 | 5,808.5 | 5,915.5 | 5,790.5 | 219,706 |
| August 11, 2025 | 5,821.5 | 5,851 | 5,851 | 5,894.5 | 5,751.5 | 323,163 |
| August 08, 2025 | 6,090 | 5,815.5 | 5,815.5 | 6,110 | 5,792.5 | 535,725 |
| August 07, 2025 | 6,015 | 6,089 | 6,089 | 6,120.5 | 5,959.5 | 355,704 |
| August 06, 2025 | 6,325 | 6,031.5 | 6,031.5 | 6,325 | 6,003.5 | 677,596 |
| August 05, 2025 | 6,370.5 | 6,325.5 | 6,325.5 | 6,515 | 6,300 | 925,011 |
| August 04, 2025 | 6,375 | 6,297 | 6,297 | 6,466.5 | 6,233.5 | 702,441 |
| August 01, 2025 | 6,202.5 | 6,371.5 | 6,371.5 | 6,488 | 6,172 | 2.06M |