3,979.40
-59.5(-1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,042.9 | 3,979.4 | 3,979.4 | 4,054 | 3,960.2 | 2,539 |
| September 25, 2025 | 4,185 | 4,038.9 | 4,038.9 | 4,185 | 4,011 | 3,367 |
| September 24, 2025 | 4,160 | 4,152.6 | 4,152.6 | 4,185 | 4,092.3 | 3,242 |
| September 23, 2025 | 4,175 | 4,159.4 | 4,159.4 | 4,251.9 | 4,092.9 | 7,470 |
| September 22, 2025 | 4,296 | 4,202.2 | 4,202.2 | 4,345 | 4,173.8 | 9,873 |
| September 19, 2025 | 4,143 | 4,226.2 | 4,226.2 | 4,250 | 4,080 | 17,308 |
| September 18, 2025 | 4,095 | 4,082.8 | 4,082.8 | 4,165 | 4,050 | 8,988 |
| September 17, 2025 | 3,987 | 4,074.5 | 4,074.5 | 4,141 | 3,957.2 | 11,933 |
| September 16, 2025 | 3,867.2 | 3,958.9 | 3,958.9 | 4,000 | 3,864 | 8,089 |
| September 15, 2025 | 3,974 | 3,870.8 | 3,870.8 | 3,974 | 3,845.4 | 6,843 |
| September 12, 2025 | 3,838.4 | 3,906 | 3,906 | 3,933 | 3,790.3 | 9,998 |
| September 11, 2025 | 3,760 | 3,800.4 | 3,800.4 | 3,870 | 3,720 | 9,249 |
| September 10, 2025 | 3,708.3 | 3,750.7 | 3,750.7 | 3,799 | 3,708.3 | 5,825 |
| September 09, 2025 | 3,690 | 3,708.3 | 3,708.3 | 3,799 | 3,684.1 | 4,491 |
| September 08, 2025 | 3,741 | 3,705.4 | 3,705.4 | 3,799.2 | 3,692.9 | 4,725 |
| September 05, 2025 | 3,809.4 | 3,739.3 | 3,739.3 | 3,812.4 | 3,731.1 | 2,433 |
| September 04, 2025 | 3,925.5 | 3,797.6 | 3,797.6 | 3,925.5 | 3,761 | 3,928 |
| September 03, 2025 | 3,801.3 | 3,847.4 | 3,847.4 | 3,871.3 | 3,771.1 | 4,224 |
| September 02, 2025 | 3,755.1 | 3,786.2 | 3,786.2 | 3,835 | 3,738.9 | 3,603 |
| September 01, 2025 | 3,675 | 3,755.1 | 3,755.1 | 3,789 | 3,675 | 5,746 |
| August 29, 2025 | 3,725 | 3,687.1 | 3,687.1 | 3,830 | 3,655.1 | 9,692 |
| August 28, 2025 | 3,723.1 | 3,770.5 | 3,770.5 | 3,828 | 3,701 | 5,993 |
| August 26, 2025 | 3,799.8 | 3,741.9 | 3,741.9 | 3,801.8 | 3,715.2 | 6,694 |
| August 25, 2025 | 3,840 | 3,796 | 3,796 | 3,914 | 3,780 | 8,385 |
| August 22, 2025 | 3,876.4 | 3,844 | 3,844 | 3,972.6 | 3,830.1 | 6,834 |
| August 21, 2025 | 3,860 | 3,876.4 | 3,876.4 | 3,923.3 | 3,860 | 3,398 |
| August 20, 2025 | 3,889.8 | 3,858.6 | 3,858.6 | 3,920 | 3,851.7 | 5,061 |
| August 19, 2025 | 3,873.4 | 3,889.8 | 3,889.8 | 3,974 | 3,864.3 | 6,967 |
| August 18, 2025 | 3,829.9 | 3,868.6 | 3,868.6 | 3,999.8 | 3,829.9 | 10,027 |
| August 14, 2025 | 3,947 | 3,816.5 | 3,816.5 | 3,959.9 | 3,801 | 6,845 |
| August 13, 2025 | 3,976.7 | 3,929.7 | 3,929.7 | 4,060 | 3,895 | 12,138 |
| August 12, 2025 | 4,150.6 | 3,976.7 | 3,976.7 | 4,205 | 3,866 | 39,302 |
| August 11, 2025 | 4,156 | 4,145.9 | 4,145.9 | 4,179 | 4,115.3 | 3,221 |
| August 08, 2025 | 4,188.4 | 4,147.7 | 4,147.7 | 4,210 | 4,120 | 2,970 |
| August 07, 2025 | 4,120 | 4,160.4 | 4,160.4 | 4,249.9 | 4,119.1 | 8,310 |
| August 06, 2025 | 4,219.3 | 4,175.5 | 4,175.5 | 4,375.9 | 4,151.5 | 10,384 |
| August 05, 2025 | 4,294 | 4,198.6 | 4,198.6 | 4,329.6 | 4,187.4 | 3,200 |
| August 04, 2025 | 4,211 | 4,244.9 | 4,244.9 | 4,324.7 | 4,203.1 | 4,420 |
| August 01, 2025 | 4,308.8 | 4,244.2 | 4,244.2 | 4,323.9 | 4,211.8 | 3,115 |
| July 31, 2025 | 4,130 | 4,308.8 | 4,308.8 | 4,387.3 | 4,130 | 10,303 |
| July 30, 2025 | 4,323.9 | 4,234.3 | 4,234.3 | 4,450 | 4,212 | 6,251 |
| July 29, 2025 | 4,260.5 | 4,309.9 | 4,309.9 | 4,334.9 | 4,190 | 6,602 |
| July 28, 2025 | 4,200 | 4,200.8 | 4,200.8 | 4,280.1 | 4,107.1 | 8,083 |
| July 25, 2025 | 4,370.7 | 4,239.7 | 4,239.7 | 4,390.3 | 4,211.1 | 9,402 |
| July 24, 2025 | 4,436.5 | 4,392.6 | 4,392.6 | 4,474.7 | 4,370 | 5,271 |
| July 23, 2025 | 4,525 | 4,466.5 | 4,466.5 | 4,540 | 4,435.2 | 10,193 |
| July 22, 2025 | 4,572.8 | 4,515.1 | 4,515.1 | 4,630.9 | 4,471.1 | 10,351 |
| July 21, 2025 | 4,469 | 4,572.8 | 4,572.8 | 4,726 | 4,364.2 | 19,019 |
| July 18, 2025 | 4,553.5 | 4,436.8 | 4,436.8 | 4,565 | 4,408.1 | 11,199 |
| July 17, 2025 | 4,496.2 | 4,540.1 | 4,540.1 | 4,575 | 4,460.9 | 17,427 |
| July 16, 2025 | 4,447.5 | 4,496.1 | 4,496.1 | 4,599.1 | 4,425.9 | 45,523 |
| July 15, 2025 | 4,149 | 4,403.8 | 4,403.8 | 4,446 | 4,102.3 | 66,390 |
| July 14, 2025 | 4,120 | 4,077.8 | 4,077.8 | 4,152 | 4,050 | 5,412 |
| July 11, 2025 | 4,181.2 | 4,129.9 | 4,129.9 | 4,249.8 | 4,111.6 | 9,592 |
| July 10, 2025 | 4,228.9 | 4,184 | 4,184 | 4,273.5 | 4,141.1 | 6,217 |
| July 09, 2025 | 4,220 | 4,204.1 | 4,204.1 | 4,304.7 | 4,120.1 | 10,600 |
| July 08, 2025 | 4,222 | 4,203.3 | 4,203.3 | 4,266.9 | 4,161 | 7,658 |
| July 07, 2025 | 4,248 | 4,220.7 | 4,220.7 | 4,344 | 4,205 | 12,513 |
| July 04, 2025 | 4,170 | 4,247.9 | 4,247.9 | 4,313.8 | 4,122.2 | 25,072 |
| July 03, 2025 | 4,124 | 4,132.9 | 4,132.9 | 4,220.9 | 4,065 | 19,606 |