4,049.30
-108.6(-2.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,110.1 | 4,049.3 | 4,049.3 | 4,190 | 4,024.8 | 277,572 |
| September 25, 2025 | 4,110 | 4,157.9 | 4,157.9 | 4,184 | 4,090 | 403,469 |
| September 24, 2025 | 4,165.8 | 4,079.3 | 4,079.3 | 4,170 | 4,063.1 | 229,105 |
| September 23, 2025 | 4,131.4 | 4,190.3 | 4,190.3 | 4,210.1 | 4,055 | 522,290 |
| September 22, 2025 | 4,224.6 | 4,131.4 | 4,131.4 | 4,224.6 | 4,115 | 182,804 |
| September 19, 2025 | 4,175 | 4,200 | 4,200 | 4,235 | 4,135.4 | 361,115 |
| September 18, 2025 | 4,142.2 | 4,149.4 | 4,149.4 | 4,175.9 | 4,120.1 | 225,116 |
| September 17, 2025 | 4,205 | 4,142.2 | 4,142.2 | 4,205 | 4,130 | 117,951 |
| September 16, 2025 | 4,095.9 | 4,179.7 | 4,179.7 | 4,202.7 | 4,021.1 | 382,656 |
| September 15, 2025 | 4,131 | 4,095.9 | 4,095.9 | 4,144.9 | 4,080.8 | 102,415 |
| September 12, 2025 | 4,091 | 4,125.9 | 4,125.9 | 4,138.9 | 4,075.8 | 110,221 |
| September 11, 2025 | 4,091 | 4,084 | 4,084 | 4,146.9 | 4,070.2 | 268,206 |
| September 10, 2025 | 4,048 | 4,081.9 | 4,081.9 | 4,097 | 4,045 | 260,001 |
| September 09, 2025 | 4,056 | 4,027.2 | 4,027.2 | 4,094.9 | 4,004.1 | 98,221 |
| September 08, 2025 | 4,059 | 4,055.7 | 4,055.7 | 4,095 | 4,036.7 | 92,063 |
| 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 |