7,341.00
-162(-2.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 31, 2025 | 5,590 | 6,172 | 6,172 | 6,284 | 5,477 | 3.89M |
| July 30, 2025 | 5,584.5 | 5,638 | 5,638 | 5,795 | 5,530 | 704,342 |
| July 29, 2025 | 5,487 | 5,542 | 5,542 | 5,567 | 5,405 | 324,509 |
| July 28, 2025 | 5,694 | 5,517 | 5,517 | 5,745 | 5,483.5 | 320,463 |
| July 25, 2025 | 5,664 | 5,693.5 | 5,693.5 | 5,775 | 5,656 | 233,276 |
| July 24, 2025 | 5,733 | 5,660.5 | 5,660.5 | 5,814.5 | 5,645 | 237,090 |
| July 23, 2025 | 5,802 | 5,747.5 | 5,747.5 | 5,819.5 | 5,723.5 | 212,076 |
| July 22, 2025 | 5,900.5 | 5,783 | 5,783 | 5,923.5 | 5,771 | 176,822 |
| July 21, 2025 | 5,853 | 5,897 | 5,897 | 5,911 | 5,751 | 203,408 |
| July 18, 2025 | 5,970 | 5,853 | 5,853 | 5,984.5 | 5,842 | 176,263 |
| July 17, 2025 | 5,999 | 5,953.5 | 5,953.5 | 6,010 | 5,931 | 128,335 |
| July 16, 2025 | 6,025 | 5,977.5 | 5,977.5 | 6,090 | 5,923 | 375,194 |
| July 15, 2025 | 6,050 | 5,975 | 5,975 | 6,089 | 5,960 | 199,416 |
| July 14, 2025 | 5,971.5 | 6,023 | 6,023 | 6,063.5 | 5,951.5 | 231,069 |
| July 11, 2025 | 6,169.5 | 5,998 | 5,998 | 6,193 | 5,977 | 277,492 |
| July 10, 2025 | 6,150 | 6,164.5 | 6,164.5 | 6,274 | 6,132 | 473,860 |
| July 09, 2025 | 6,070 | 6,123 | 6,123 | 6,238 | 6,070 | 701,423 |
| July 08, 2025 | 6,174 | 6,007 | 6,007 | 6,205.5 | 5,990 | 309,392 |
| July 07, 2025 | 6,145 | 6,175 | 6,175 | 6,239 | 6,119.5 | 206,661 |
| July 04, 2025 | 6,175 | 6,156.5 | 6,156.5 | 6,260 | 6,125.5 | 219,176 |
| July 03, 2025 | 6,300 | 6,175.5 | 6,175.5 | 6,398 | 6,150 | 483,680 |