4,026.40
-29.3(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,140 | 4,037.7 | 4,037.7 | 4,142.5 | 4,015.7 | 131,735 |
| September 04, 2025 | 4,010.2 | 4,125.8 | 4,125.8 | 4,143 | 4,010.2 | 532,878 |
| September 03, 2025 | 3,980 | 4,021.4 | 4,021.4 | 4,026.7 | 3,955.9 | 243,030 |
| September 02, 2025 | 3,935 | 3,963.3 | 3,963.3 | 3,975 | 3,896 | 121,720 |
| September 01, 2025 | 3,814.8 | 3,920.3 | 3,920.3 | 3,934 | 3,805.6 | 206,918 |
| August 29, 2025 | 3,825 | 3,810.6 | 3,810.6 | 3,855.9 | 3,783 | 202,714 |
| August 28, 2025 | 3,874.8 | 3,863.5 | 3,863.5 | 3,935.6 | 3,814.2 | 240,799 |
| August 26, 2025 | 3,941 | 3,874.8 | 3,874.8 | 3,958.9 | 3,855.9 | 165,170 |
| August 25, 2025 | 3,954.9 | 3,942.7 | 3,942.7 | 4,006.4 | 3,930 | 252,681 |
| August 22, 2025 | 3,959 | 3,954.8 | 3,954.8 | 4,015 | 3,938 | 195,267 |
| August 21, 2025 | 3,995 | 3,953.3 | 3,953.3 | 3,999 | 3,906.3 | 162,083 |
| August 20, 2025 | 3,950 | 3,986.4 | 3,986.4 | 4,079 | 3,904.2 | 382,442 |
| August 19, 2025 | 3,911.7 | 3,946.6 | 3,946.6 | 3,972.4 | 3,878 | 503,218 |
| August 18, 2025 | 3,825.1 | 3,901.4 | 3,901.4 | 3,933.5 | 3,808.9 | 204,243 |
| August 14, 2025 | 3,803.8 | 3,814.1 | 3,814.1 | 3,825 | 3,760 | 69,048 |
| August 13, 2025 | 3,770 | 3,803.8 | 3,803.8 | 3,841.4 | 3,770 | 132,681 |
| August 12, 2025 | 3,809 | 3,764.7 | 3,764.7 | 3,824.5 | 3,712.2 | 175,427 |
| August 11, 2025 | 3,839 | 3,810.4 | 3,810.4 | 3,871 | 3,781 | 194,520 |
| August 08, 2025 | 3,842.4 | 3,840.9 | 3,840.9 | 3,871.5 | 3,820.1 | 213,342 |
| August 07, 2025 | 3,779 | 3,842.4 | 3,842.4 | 3,859.9 | 3,764.9 | 188,548 |
| August 06, 2025 | 3,812 | 3,810 | 3,810 | 3,819.1 | 3,726.5 | 159,190 |
| August 05, 2025 | 3,900 | 3,816.7 | 3,816.7 | 3,905 | 3,810 | 299,828 |
| August 04, 2025 | 3,820 | 3,883.3 | 3,883.3 | 3,900 | 3,765.3 | 285,393 |
| August 01, 2025 | 3,858 | 3,816.3 | 3,816.3 | 3,889.9 | 3,802 | 161,240 |
| July 31, 2025 | 3,860 | 3,844.2 | 3,844.2 | 3,880.2 | 3,783 | 351,635 |
| July 30, 2025 | 3,935 | 3,901.4 | 3,901.4 | 3,938 | 3,847.2 | 156,034 |
| July 29, 2025 | 3,932.1 | 3,922 | 3,922 | 3,943.8 | 3,860 | 130,692 |
| July 28, 2025 | 3,889.9 | 3,908.7 | 3,908.7 | 3,948 | 3,861 | 277,144 |
| July 25, 2025 | 3,905.8 | 3,881.8 | 3,881.8 | 3,925 | 3,831.3 | 331,338 |
| July 24, 2025 | 3,970.4 | 3,905.8 | 3,905.8 | 3,974.3 | 3,891 | 461,587 |
| July 23, 2025 | 4,024.9 | 3,970.3 | 3,970.3 | 4,034.4 | 3,881.3 | 776,870 |
| July 22, 2025 | 3,999.9 | 3,990.3 | 3,990.3 | 4,034.3 | 3,939.6 | 341,163 |
| July 21, 2025 | 3,928.8 | 3,972.4 | 3,972.4 | 4,000 | 3,866.1 | 368,099 |
| July 18, 2025 | 3,950.9 | 3,928.8 | 3,928.8 | 4,008.9 | 3,915 | 492,660 |
| July 17, 2025 | 3,871.2 | 3,933.3 | 3,933.3 | 3,984.7 | 3,869.7 | 479,900 |
| July 16, 2025 | 3,892.4 | 3,891.1 | 3,891.1 | 3,915 | 3,857.5 | 330,694 |
| July 15, 2025 | 3,758 | 3,892.4 | 3,892.4 | 3,900 | 3,748.8 | 428,669 |
| July 14, 2025 | 3,650 | 3,732.6 | 3,732.6 | 3,755 | 3,612 | 541,345 |
| July 11, 2025 | 3,704 | 3,612.3 | 3,612.3 | 3,704 | 3,601.1 | 133,241 |
| July 10, 2025 | 3,700 | 3,696.6 | 3,696.6 | 3,725.2 | 3,673.6 | 352,135 |
| July 09, 2025 | 3,759 | 3,694 | 3,694 | 3,759 | 3,678 | 595,581 |
| July 08, 2025 | 3,830 | 3,771.1 | 3,771.1 | 3,837.4 | 3,756 | 134,964 |
| July 07, 2025 | 3,781 | 3,806.6 | 3,806.6 | 3,864 | 3,771.1 | 178,862 |
| July 04, 2025 | 3,855 | 3,781.8 | 3,781.8 | 3,875.9 | 3,736.9 | 358,266 |
| July 03, 2025 | 3,765 | 3,840.7 | 3,840.7 | 3,874 | 3,760.3 | 612,719 |
| July 02, 2025 | 3,810.5 | 3,764 | 3,764 | 3,810.8 | 3,720 | 335,785 |
| July 01, 2025 | 3,805 | 3,810.8 | 3,810.8 | 3,862.1 | 3,795 | 171,315 |
| June 30, 2025 | 3,780 | 3,792.6 | 3,792.6 | 3,833 | 3,758.4 | 129,827 |
| June 27, 2025 | 3,776.4 | 3,780 | 3,780 | 3,834.9 | 3,765.3 | 347,440 |
| June 26, 2025 | 3,838 | 3,774.5 | 3,774.5 | 3,853.3 | 3,741.4 | 288,150 |
| June 25, 2025 | 3,839 | 3,806 | 3,806 | 3,940.6 | 3,785 | 517,702 |
| June 24, 2025 | 3,760 | 3,839.6 | 3,839.6 | 3,854.3 | 3,692.4 | 592,144 |
| June 23, 2025 | 3,540.6 | 3,758.9 | 3,758.9 | 3,807.2 | 3,525.3 | 1.37M |
| June 20, 2025 | 3,592 | 3,574.5 | 3,574.5 | 3,609.6 | 3,540 | 232,065 |
| June 19, 2025 | 3,590.6 | 3,600.8 | 3,600.8 | 3,642.7 | 3,567.3 | 690,638 |
| June 18, 2025 | 3,600.5 | 3,590.7 | 3,590.7 | 3,674.8 | 3,575.6 | 1.05M |
| June 17, 2025 | 3,685.2 | 3,612.7 | 3,612.7 | 3,699.9 | 3,602.4 | 401,604 |
| June 16, 2025 | 3,660.1 | 3,685.2 | 3,685.2 | 3,705 | 3,608 | 155,748 |
| June 13, 2025 | 3,600 | 3,670.7 | 3,670.7 | 3,682.7 | 3,591.7 | 194,489 |
| June 12, 2025 | 3,793.5 | 3,676.8 | 3,676.8 | 3,802.3 | 3,666.7 | 228,348 |