4,327.70
+74(+1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 4,275 | 4,327.7 | 4,327.7 | 4,345 | 4,201 | 4,455 |
| September 08, 2025 | 4,290 | 4,253.7 | 4,253.7 | 4,339.9 | 4,210.2 | 9,802 |
| September 05, 2025 | 4,384.5 | 4,261.5 | 4,261.5 | 4,384.5 | 4,151.3 | 20,065 |
| September 04, 2025 | 4,410 | 4,375 | 4,375 | 4,487.4 | 4,335.5 | 4,794 |
| September 03, 2025 | 4,377.4 | 4,379.7 | 4,379.7 | 4,445 | 4,365 | 5,935 |
| September 02, 2025 | 4,440 | 4,377.4 | 4,377.4 | 4,440 | 4,311.1 | 8,055 |
| September 01, 2025 | 4,225 | 4,393.6 | 4,393.6 | 4,410 | 4,207.8 | 11,619 |
| August 29, 2025 | 4,160 | 4,174.5 | 4,174.5 | 4,237.7 | 4,135 | 6,872 |
| August 28, 2025 | 4,209.9 | 4,152.9 | 4,152.9 | 4,265 | 4,132 | 6,079 |
| August 26, 2025 | 4,332.5 | 4,235.2 | 4,235.2 | 4,410.2 | 4,205 | 12,505 |
| August 25, 2025 | 4,452.1 | 4,328.5 | 4,328.5 | 4,640 | 4,281 | 22,230 |
| August 22, 2025 | 4,444.9 | 4,537.1 | 4,537.1 | 4,659.7 | 4,375.4 | 20,679 |
| August 21, 2025 | 4,549.6 | 4,444.9 | 4,444.9 | 4,609.9 | 4,400.1 | 29,541 |
| August 20, 2025 | 4,270 | 4,570.2 | 4,570.2 | 4,699.9 | 4,204.7 | 72,856 |
| August 19, 2025 | 4,250 | 4,288.1 | 4,288.1 | 4,310 | 4,160 | 42,153 |
| August 18, 2025 | 3,920 | 4,145.3 | 4,145.3 | 4,190 | 3,818 | 52,889 |
| August 14, 2025 | 3,605.4 | 3,817.8 | 3,817.8 | 3,850 | 3,605.4 | 31,263 |
| August 13, 2025 | 3,620.5 | 3,605.4 | 3,605.4 | 3,668.9 | 3,570 | 4,253 |
| August 12, 2025 | 3,514.5 | 3,601.5 | 3,601.5 | 3,660 | 3,495.3 | 14,357 |
| August 11, 2025 | 3,501.5 | 3,498.2 | 3,498.2 | 3,523 | 3,461.9 | 2,879 |
| August 08, 2025 | 3,487.8 | 3,483.2 | 3,483.2 | 3,542.5 | 3,464.9 | 5,573 |
| August 07, 2025 | 3,277.9 | 3,498.4 | 3,498.4 | 3,525 | 3,246.2 | 21,198 |
| August 06, 2025 | 3,380.5 | 3,308 | 3,308 | 3,381.6 | 3,283.5 | 6,239 |
| August 05, 2025 | 3,445 | 3,383.5 | 3,383.5 | 3,491.9 | 3,360 | 28,715 |
| August 04, 2025 | 3,249 | 3,348.9 | 3,348.9 | 3,360 | 3,243.4 | 20,432 |
| August 01, 2025 | 3,517.5 | 3,207.5 | 3,207.5 | 3,517.5 | 3,184.9 | 35,453 |
| July 31, 2025 | 3,398 | 3,518.8 | 3,518.8 | 3,556.8 | 3,340.1 | 19,162 |
| July 30, 2025 | 3,615 | 3,512.4 | 3,512.4 | 3,615 | 3,440 | 12,688 |
| July 29, 2025 | 3,600 | 3,580.4 | 3,580.4 | 3,644.7 | 3,551 | 11,452 |
| July 28, 2025 | 3,620 | 3,591 | 3,591 | 3,697.7 | 3,550 | 13,460 |
| July 25, 2025 | 3,673.2 | 3,612.4 | 3,612.4 | 3,673.2 | 3,600 | 5,817 |
| July 24, 2025 | 3,669.8 | 3,654 | 3,654 | 3,746.7 | 3,623 | 16,384 |
| July 23, 2025 | 3,613.2 | 3,670.8 | 3,670.8 | 3,690 | 3,532.1 | 17,468 |
| July 22, 2025 | 3,519.5 | 3,594.2 | 3,594.2 | 3,670 | 3,518.1 | 19,884 |
| July 21, 2025 | 3,373 | 3,495 | 3,495 | 3,520 | 3,343.6 | 11,292 |
| July 18, 2025 | 3,413 | 3,367.3 | 3,367.3 | 3,431.8 | 3,335.2 | 6,039 |
| July 17, 2025 | 3,454.2 | 3,402.3 | 3,402.3 | 3,456.9 | 3,350 | 8,560 |
| July 16, 2025 | 3,457.3 | 3,455 | 3,455 | 3,475.2 | 3,416.5 | 3,538 |
| July 15, 2025 | 3,405 | 3,423.1 | 3,423.1 | 3,472 | 3,405 | 3,513 |
| July 14, 2025 | 3,478 | 3,406.5 | 3,406.5 | 3,478 | 3,400 | 3,364 |
| July 11, 2025 | 3,537.6 | 3,471.5 | 3,471.5 | 3,556.2 | 3,452.5 | 4,603 |
| July 10, 2025 | 3,562.3 | 3,537.6 | 3,537.6 | 3,589.2 | 3,492.1 | 3,625 |
| July 09, 2025 | 3,590.9 | 3,562.3 | 3,562.3 | 3,609.6 | 3,547.3 | 5,916 |
| July 08, 2025 | 3,650 | 3,572.1 | 3,572.1 | 3,719.9 | 3,557.3 | 26,112 |
| July 07, 2025 | 3,430 | 3,637.2 | 3,637.2 | 3,663 | 3,399.9 | 53,375 |
| July 04, 2025 | 3,427 | 3,405.5 | 3,405.5 | 3,468.2 | 3,349.9 | 8,336 |
| July 03, 2025 | 3,411 | 3,394.2 | 3,394.2 | 3,500.4 | 3,375 | 5,779 |
| July 02, 2025 | 3,505 | 3,434 | 3,434 | 3,529.9 | 3,412.5 | 5,996 |
| July 01, 2025 | 3,441 | 3,533 | 3,533 | 3,570.1 | 3,441 | 29,832 |
| June 30, 2025 | 3,323.9 | 3,450.1 | 3,450.1 | 3,480 | 3,298.8 | 23,637 |
| June 27, 2025 | 3,250 | 3,325.6 | 3,325.6 | 3,357 | 3,200.2 | 13,618 |
| June 26, 2025 | 3,184.7 | 3,243.5 | 3,243.5 | 3,259 | 3,142.9 | 10,250 |
| June 25, 2025 | 3,111.4 | 3,164.5 | 3,164.5 | 3,180 | 3,100.7 | 7,560 |
| June 24, 2025 | 3,093.9 | 3,095.1 | 3,095.1 | 3,169.4 | 3,071.2 | 8,358 |
| June 23, 2025 | 3,056 | 3,068.1 | 3,068.1 | 3,072.6 | 3,023.9 | 4,777 |
| June 20, 2025 | 3,050.9 | 3,060.5 | 3,060.5 | 3,099.9 | 3,030 | 4,774 |
| June 19, 2025 | 3,085.1 | 3,050.9 | 3,050.9 | 3,125 | 3,021 | 8,255 |
| June 18, 2025 | 3,073.9 | 3,109.9 | 3,109.9 | 3,127.6 | 3,034.6 | 9,983 |
| June 17, 2025 | 3,091.6 | 3,062.4 | 3,062.4 | 3,099 | 3,047.5 | 4,959 |
| June 16, 2025 | 3,120 | 3,076.2 | 3,076.2 | 3,150 | 3,049.8 | 7,608 |