2,495.70
+2.3(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,509.8 | 2,495.7 | 2,495.7 | 2,509.8 | 2,474.7 | 4,984 |
| October 29, 2025 | 2,455.3 | 2,493.4 | 2,493.4 | 2,524.8 | 2,450 | 8,355 |
| October 28, 2025 | 2,488 | 2,461.9 | 2,461.9 | 2,490.9 | 2,450 | 9,552 |
| October 27, 2025 | 2,503.5 | 2,474.1 | 2,474.1 | 2,526 | 2,468.2 | 12,226 |
| October 24, 2025 | 2,584.7 | 2,502.7 | 2,502.7 | 2,605.4 | 2,490 | 35,064 |
| October 23, 2025 | 2,580 | 2,584.7 | 2,584.7 | 2,605.9 | 2,539.3 | 17,716 |
| October 21, 2025 | 2,522 | 2,580.7 | 2,580.7 | 2,595 | 2,522 | 4,110 |
| October 20, 2025 | 2,515 | 2,519.3 | 2,519.3 | 2,536.4 | 2,498.9 | 8,322 |
| October 17, 2025 | 2,554 | 2,511.8 | 2,511.8 | 2,565 | 2,500 | 10,582 |
| October 16, 2025 | 2,562 | 2,545.4 | 2,545.4 | 2,586.5 | 2,540 | 5,975 |
| October 15, 2025 | 2,610 | 2,561.8 | 2,561.8 | 2,619.4 | 2,551 | 9,254 |
| October 14, 2025 | 2,670 | 2,600.6 | 2,600.6 | 2,670 | 2,545 | 12,209 |
| October 13, 2025 | 2,660 | 2,629.5 | 2,629.5 | 2,700 | 2,599 | 8,878 |
| October 10, 2025 | 2,730 | 2,689.3 | 2,689.3 | 2,730.9 | 2,670 | 5,820 |
| October 09, 2025 | 2,740.8 | 2,708.6 | 2,708.6 | 2,750 | 2,700 | 5,264 |
| October 08, 2025 | 2,671.5 | 2,721.7 | 2,721.7 | 2,733 | 2,649 | 20,667 |
| October 07, 2025 | 2,673.7 | 2,654.2 | 2,654.2 | 2,706 | 2,625 | 12,986 |
| October 06, 2025 | 2,710 | 2,647.2 | 2,647.2 | 2,712 | 2,632.1 | 5,953 |
| October 03, 2025 | 2,699.9 | 2,672.3 | 2,672.3 | 2,699.9 | 2,665 | 4,305 |
| October 01, 2025 | 2,696.9 | 2,664.5 | 2,664.5 | 2,696.9 | 2,650.9 | 4,417 |
| September 30, 2025 | 2,665 | 2,670.2 | 2,670.2 | 2,690 | 2,630.4 | 11,179 |
| September 29, 2025 | 2,664 | 2,664.8 | 2,664.8 | 2,679.8 | 2,605.2 | 13,331 |
| September 26, 2025 | 2,680 | 2,664.1 | 2,664.1 | 2,719.8 | 2,645 | 23,174 |
| September 25, 2025 | 2,658.2 | 2,660.1 | 2,660.1 | 2,670 | 2,611.2 | 10,546 |
| September 24, 2025 | 2,625.9 | 2,655.5 | 2,655.5 | 2,669 | 2,601.1 | 14,458 |
| September 23, 2025 | 2,605 | 2,626.5 | 2,626.5 | 2,691.1 | 2,595.3 | 14,862 |
| September 22, 2025 | 2,662 | 2,601 | 2,601 | 2,662 | 2,590.8 | 11,532 |
| September 19, 2025 | 2,676 | 2,623.9 | 2,623.9 | 2,754.9 | 2,602.7 | 20,820 |
| September 18, 2025 | 2,591.4 | 2,691.7 | 2,691.7 | 2,715 | 2,565 | 41,159 |
| September 17, 2025 | 2,468.8 | 2,578.5 | 2,578.5 | 2,618 | 2,445 | 29,137 |
| September 16, 2025 | 2,450 | 2,468.3 | 2,468.3 | 2,478.6 | 2,411.1 | 21,545 |
| September 15, 2025 | 2,416.7 | 2,443.3 | 2,443.3 | 2,460.8 | 2,403.1 | 20,826 |
| September 12, 2025 | 2,325 | 2,416.7 | 2,416.7 | 2,458.8 | 2,325 | 22,947 |
| September 11, 2025 | 2,365 | 2,347.4 | 2,347.4 | 2,388.3 | 2,339.9 | 8,475 |
| September 10, 2025 | 2,366.6 | 2,375 | 2,375 | 2,404.7 | 2,337.1 | 11,849 |
| September 09, 2025 | 2,381.2 | 2,366.6 | 2,366.6 | 2,400 | 2,358 | 7,929 |
| September 08, 2025 | 2,380.3 | 2,383.1 | 2,383.1 | 2,413 | 2,371.8 | 10,080 |
| September 05, 2025 | 2,381.9 | 2,387.8 | 2,387.8 | 2,420 | 2,358.1 | 10,180 |
| September 04, 2025 | 2,445 | 2,379.3 | 2,379.3 | 2,445 | 2,356.1 | 17,759 |
| September 03, 2025 | 2,396.9 | 2,326.1 | 2,326.1 | 2,436.9 | 2,314.1 | 28,605 |
| September 02, 2025 | 2,370.1 | 2,387.4 | 2,387.4 | 2,429.9 | 2,356.1 | 10,191 |
| September 01, 2025 | 2,400 | 2,383.4 | 2,383.4 | 2,444.3 | 2,370.8 | 8,111 |
| August 29, 2025 | 2,410.9 | 2,384.7 | 2,384.7 | 2,418.5 | 2,352.4 | 9,479 |
| August 28, 2025 | 2,370.1 | 2,411 | 2,411 | 2,427.6 | 2,352.1 | 7,555 |
| August 26, 2025 | 2,415.9 | 2,398.1 | 2,398.1 | 2,435 | 2,384.1 | 10,878 |
| August 25, 2025 | 2,461.6 | 2,435.9 | 2,435.9 | 2,491.6 | 2,423 | 10,314 |
| August 22, 2025 | 2,555 | 2,471.3 | 2,471.3 | 2,562.4 | 2,461 | 25,217 |
| August 21, 2025 | 2,555 | 2,559.9 | 2,559.9 | 2,581 | 2,542.7 | 15,506 |
| August 20, 2025 | 2,525.5 | 2,545.6 | 2,545.6 | 2,588.9 | 2,525 | 19,821 |
| August 19, 2025 | 2,520.4 | 2,524.5 | 2,524.5 | 2,620 | 2,500.1 | 28,411 |
| August 18, 2025 | 2,570 | 2,501.6 | 2,501.6 | 2,650 | 2,490.7 | 38,227 |
| August 14, 2025 | 2,539.9 | 2,591.4 | 2,591.4 | 2,678 | 2,536.2 | 23,841 |
| August 13, 2025 | 2,532.3 | 2,519.5 | 2,519.5 | 2,567.3 | 2,501.1 | 9,171 |
| August 12, 2025 | 2,578.8 | 2,541.2 | 2,541.2 | 2,604.5 | 2,520.2 | 9,881 |
| August 11, 2025 | 2,585.4 | 2,557.4 | 2,557.4 | 2,615.9 | 2,550.1 | 11,856 |
| August 08, 2025 | 2,580.1 | 2,610.4 | 2,610.4 | 2,620 | 2,555.7 | 11,126 |
| August 07, 2025 | 2,667.2 | 2,580.1 | 2,580.1 | 2,667.2 | 2,565.5 | 11,694 |
| August 06, 2025 | 2,679.4 | 2,651.4 | 2,651.4 | 2,699 | 2,620.7 | 6,434 |
| August 05, 2025 | 2,679.9 | 2,679.4 | 2,679.4 | 2,725 | 2,636 | 8,858 |
| August 04, 2025 | 2,656 | 2,673.1 | 2,673.1 | 2,689.9 | 2,605.1 | 10,239 |