5,268.40
+76.5(+1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5,192 | 5,268.4 | 5,268.4 | 5,425 | 5,192 | 8,180 |
| October 01, 2025 | 4,930.5 | 5,191.9 | 5,191.9 | 5,427.8 | 4,930.5 | 12,253 |
| September 30, 2025 | 4,946.6 | 4,910.8 | 4,910.8 | 4,990.5 | 4,876.3 | 2,205 |
| September 29, 2025 | 4,875 | 4,928.6 | 4,928.6 | 4,997 | 4,872.3 | 1,519 |
| September 26, 2025 | 5,060 | 4,917.6 | 4,917.6 | 5,096.5 | 4,880 | 2,662 |
| September 25, 2025 | 5,136.5 | 5,098.3 | 5,098.3 | 5,156 | 5,061 | 2,143 |
| September 24, 2025 | 5,025 | 5,126.4 | 5,126.4 | 5,260 | 4,920.1 | 8,539 |
| September 23, 2025 | 5,038 | 5,005.8 | 5,005.8 | 5,139.9 | 4,976.7 | 3,143 |
| September 22, 2025 | 5,030.8 | 5,018 | 5,018 | 5,176.7 | 4,987 | 3,753 |
| September 19, 2025 | 4,960 | 5,052.9 | 5,052.9 | 5,109.2 | 4,901.6 | 3,226 |
| September 18, 2025 | 4,945 | 4,950.3 | 4,950.3 | 4,975 | 4,869.4 | 2,636 |
| September 17, 2025 | 4,882.2 | 4,917.5 | 4,917.5 | 4,939 | 4,830.1 | 2,155 |
| September 16, 2025 | 4,810 | 4,845.1 | 4,845.1 | 4,934.4 | 4,761.6 | 3,142 |
| September 15, 2025 | 4,844.1 | 4,819.2 | 4,819.2 | 4,945 | 4,777.8 | 958 |
| September 12, 2025 | 4,867.5 | 4,843.9 | 4,843.9 | 4,919 | 4,835 | 1,450 |
| September 11, 2025 | 4,860.5 | 4,864.7 | 4,864.7 | 4,924.8 | 4,820 | 709 |
| September 10, 2025 | 4,862.9 | 4,841.3 | 4,841.3 | 4,924.9 | 4,803.2 | 1,587 |
| September 09, 2025 | 4,835.6 | 4,862.3 | 4,862.3 | 4,960.4 | 4,785.5 | 1,248 |
| September 08, 2025 | 4,741.8 | 4,831.4 | 4,831.4 | 4,872 | 4,741.8 | 1,000 |
| September 05, 2025 | 4,753.9 | 4,741.8 | 4,741.8 | 4,818 | 4,713.5 | 1,277 |
| September 04, 2025 | 4,906 | 4,774 | 4,774 | 4,906 | 4,748.6 | 1,079 |
| September 03, 2025 | 4,822 | 4,884.3 | 4,884.3 | 4,900 | 4,810 | 2,097 |
| September 02, 2025 | 4,878.1 | 4,745.4 | 4,745.4 | 4,878.2 | 4,707 | 774 |
| September 01, 2025 | 4,748.4 | 4,776.8 | 4,776.8 | 4,815.8 | 4,734.3 | 619 |
| August 29, 2025 | 4,730 | 4,730.7 | 4,730.7 | 4,802 | 4,721.1 | 416 |
| August 28, 2025 | 4,759.5 | 4,765.7 | 4,765.7 | 4,850 | 4,716 | 1,077 |
| August 26, 2025 | 4,766.7 | 4,832 | 4,832 | 4,927.8 | 4,688.8 | 1,618 |
| August 25, 2025 | 4,752.3 | 4,750.3 | 4,750.3 | 4,860.1 | 4,705.1 | 747 |
| August 22, 2025 | 4,880.1 | 4,794.6 | 4,794.6 | 4,880.1 | 4,782.4 | 796 |
| August 21, 2025 | 4,803.3 | 4,822.5 | 4,822.5 | 4,925 | 4,764.3 | 2,414 |
| August 20, 2025 | 4,865.9 | 4,740.6 | 4,740.6 | 4,874.8 | 4,710.2 | 2,614 |
| August 19, 2025 | 4,803 | 4,856.6 | 4,856.6 | 4,882.1 | 4,802.6 | 548 |
| August 18, 2025 | 4,730 | 4,809 | 4,809 | 4,848.6 | 4,730 | 974 |
| August 14, 2025 | 4,826 | 4,701.8 | 4,701.8 | 4,839.8 | 4,690.6 | 990 |
| August 13, 2025 | 4,897.4 | 4,810.6 | 4,810.6 | 4,897.4 | 4,805 | 572 |
| August 12, 2025 | 4,835 | 4,856.3 | 4,856.3 | 4,921.5 | 4,778.3 | 1,554 |
| August 11, 2025 | 4,918 | 4,839.4 | 4,839.4 | 4,918 | 4,765 | 2,014 |
| August 08, 2025 | 4,744 | 4,854.2 | 4,854.2 | 4,898 | 4,651 | 3,372 |
| August 07, 2025 | 4,755.9 | 4,671.7 | 4,671.7 | 4,755.9 | 4,635.5 | 2,021 |
| August 06, 2025 | 4,847.7 | 4,736 | 4,736 | 4,847.7 | 4,710 | 687 |
| August 05, 2025 | 4,793.9 | 4,790.6 | 4,790.6 | 4,808 | 4,751 | 702 |
| August 04, 2025 | 4,700 | 4,784.3 | 4,784.3 | 4,834.5 | 4,700 | 978 |
| August 01, 2025 | 4,765.5 | 4,734.6 | 4,734.6 | 4,830 | 4,700 | 1,267 |
| July 31, 2025 | 4,793 | 4,789 | 4,789 | 4,837.5 | 4,750 | 2,269 |
| July 30, 2025 | 4,932 | 4,854.5 | 4,854.5 | 4,987.5 | 4,830.5 | 1,105 |
| July 29, 2025 | 4,989.5 | 4,895 | 4,895 | 4,989.5 | 4,863 | 1,132 |
| July 28, 2025 | 4,953 | 4,878.5 | 4,878.5 | 4,989.5 | 4,863 | 925 |
| July 25, 2025 | 5,003 | 4,946 | 4,946 | 5,014 | 4,920.5 | 1,244 |
| July 24, 2025 | 5,014 | 5,003 | 5,003 | 5,045 | 4,995 | 1,816 |
| July 23, 2025 | 5,080.5 | 5,007 | 5,007 | 5,080.5 | 5,000 | 1,577 |
| July 22, 2025 | 5,077 | 5,051 | 5,051 | 5,104.5 | 5,045 | 988 |
| July 21, 2025 | 5,110 | 5,065 | 5,065 | 5,124 | 5,029.5 | 1,855 |
| July 18, 2025 | 5,138.5 | 5,097 | 5,097 | 5,146 | 5,086 | 1,017 |
| July 17, 2025 | 5,106.5 | 5,102.5 | 5,102.5 | 5,131 | 5,084 | 1,865 |
| July 16, 2025 | 5,088 | 5,096.5 | 5,096.5 | 5,132 | 5,073 | 1,451 |
| July 15, 2025 | 5,180 | 5,072 | 5,072 | 5,180 | 5,055.5 | 1,321 |
| July 14, 2025 | 5,105 | 5,087.5 | 5,087.5 | 5,146 | 5,059 | 1,105 |
| July 11, 2025 | 5,224 | 5,136 | 5,136 | 5,290 | 5,107 | 6,754 |
| July 10, 2025 | 5,093 | 5,150.5 | 5,150.5 | 5,238 | 5,069 | 5,694 |
| July 09, 2025 | 5,050.5 | 5,093 | 5,093 | 5,114 | 5,016 | 1,614 |