3,121.80
-72.7(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,230.2 | 3,194.5 | 3,194.5 | 3,239 | 3,181.5 | 107,181 |
| September 25, 2025 | 3,289.5 | 3,261.1 | 3,261.1 | 3,313.3 | 3,228.2 | 133,195 |
| September 24, 2025 | 3,330.3 | 3,304.4 | 3,304.4 | 3,330.7 | 3,285 | 164,224 |
| September 23, 2025 | 3,405.8 | 3,330.3 | 3,330.3 | 3,405.8 | 3,305 | 109,191 |
| September 22, 2025 | 3,456.7 | 3,388.5 | 3,388.5 | 3,456.7 | 3,362.2 | 117,546 |
| September 19, 2025 | 3,292.2 | 3,473.5 | 3,473.5 | 3,540 | 3,276.1 | 417,076 |
| September 18, 2025 | 3,261 | 3,285.4 | 3,285.4 | 3,291.6 | 3,252 | 155,347 |
| September 17, 2025 | 3,283.5 | 3,261.3 | 3,261.3 | 3,291.2 | 3,236 | 73,928 |
| September 16, 2025 | 3,320 | 3,270.3 | 3,270.3 | 3,320 | 3,260.1 | 116,595 |
| September 15, 2025 | 3,342 | 3,298 | 3,298 | 3,360 | 3,260 | 101,948 |
| September 12, 2025 | 3,286.3 | 3,343.9 | 3,343.9 | 3,350 | 3,265 | 78,776 |
| September 11, 2025 | 3,248 | 3,283.9 | 3,283.9 | 3,310 | 3,201.6 | 80,633 |
| September 10, 2025 | 3,180 | 3,223.7 | 3,223.7 | 3,253.5 | 3,174.1 | 117,982 |
| September 09, 2025 | 3,210.7 | 3,176 | 3,176 | 3,210.7 | 3,160 | 41,092 |
| September 08, 2025 | 3,245 | 3,195 | 3,195 | 3,249.5 | 3,170.1 | 68,500 |
| September 05, 2025 | 3,309 | 3,249.6 | 3,249.6 | 3,335 | 3,229.4 | 362,272 |
| September 04, 2025 | 3,399 | 3,319.4 | 3,319.4 | 3,415.4 | 3,304.3 | 282,542 |
| September 03, 2025 | 3,228.3 | 3,337.6 | 3,337.6 | 3,395 | 3,208.3 | 208,429 |
| September 02, 2025 | 3,299 | 3,228.3 | 3,228.3 | 3,299 | 3,200 | 120,202 |
| September 01, 2025 | 3,308.8 | 3,272.1 | 3,272.1 | 3,345 | 3,225 | 68,511 |
| August 29, 2025 | 3,301.2 | 3,308.9 | 3,308.9 | 3,409.3 | 3,292.9 | 287,697 |
| August 28, 2025 | 3,307.9 | 3,323.3 | 3,323.3 | 3,368.7 | 3,275 | 142,380 |
| August 26, 2025 | 3,330 | 3,308.5 | 3,308.5 | 3,395 | 3,298.6 | 114,524 |
| August 25, 2025 | 3,361 | 3,359.9 | 3,359.9 | 3,402.5 | 3,340 | 88,135 |
| August 22, 2025 | 3,389 | 3,374.9 | 3,374.9 | 3,434 | 3,329 | 105,275 |
| August 21, 2025 | 3,455 | 3,383.4 | 3,383.4 | 3,457 | 3,338.6 | 109,577 |
| August 20, 2025 | 3,392.3 | 3,450.9 | 3,450.9 | 3,495.7 | 3,392.3 | 166,054 |
| August 19, 2025 | 3,446.1 | 3,386.4 | 3,386.4 | 3,506.4 | 3,361.5 | 179,575 |
| August 18, 2025 | 3,379.9 | 3,428.7 | 3,428.7 | 3,442 | 3,346.5 | 119,750 |
| August 14, 2025 | 3,318 | 3,347.8 | 3,347.8 | 3,365 | 3,260 | 95,480 |
| August 13, 2025 | 3,256 | 3,295.4 | 3,295.4 | 3,310.8 | 3,233.2 | 98,399 |
| August 12, 2025 | 3,219 | 3,256 | 3,256 | 3,265.4 | 3,218.2 | 62,659 |
| August 11, 2025 | 3,190 | 3,219 | 3,219 | 3,229.1 | 3,174.7 | 51,648 |
| August 08, 2025 | 3,219 | 3,190.3 | 3,190.3 | 3,223.8 | 3,170 | 60,275 |
| August 07, 2025 | 3,192.9 | 3,213.1 | 3,213.1 | 3,227.4 | 3,146.5 | 80,084 |
| August 06, 2025 | 3,181 | 3,208.9 | 3,208.9 | 3,221 | 3,167.6 | 127,448 |
| August 05, 2025 | 3,101 | 3,194.4 | 3,188.4 | 3,214 | 3,101 | 174,428 |
| August 04, 2025 | 3,206.1 | 3,100 | 3,094.18 | 3,206.1 | 3,085.2 | 91,619 |
| August 01, 2025 | 3,190 | 3,177.2 | 3,171.23 | 3,215.9 | 3,108 | 204,246 |
| July 31, 2025 | 3,031 | 3,150.9 | 3,150.9 | 3,175 | 3,031 | 270,803 |
| July 30, 2025 | 3,050 | 3,099.1 | 3,099.1 | 3,120 | 3,015.1 | 112,076 |
| July 29, 2025 | 3,049.7 | 3,026.2 | 3,026.2 | 3,052.4 | 3,009.9 | 65,363 |
| July 28, 2025 | 3,077 | 3,032.4 | 3,032.4 | 3,122.4 | 3,000.8 | 71,561 |
| July 25, 2025 | 3,092.9 | 3,077.1 | 3,077.1 | 3,137.9 | 3,050.1 | 85,476 |
| July 24, 2025 | 3,017.2 | 3,092.7 | 3,092.7 | 3,111.2 | 3,007.6 | 230,130 |
| July 23, 2025 | 2,999.4 | 3,017.2 | 3,017.2 | 3,055.1 | 2,980 | 138,104 |
| July 22, 2025 | 2,973.6 | 3,004 | 3,004 | 3,019.8 | 2,947.5 | 99,631 |
| July 21, 2025 | 2,988.6 | 2,973.6 | 2,973.6 | 2,994.9 | 2,923.5 | 94,496 |
| July 18, 2025 | 2,955.8 | 3,003.5 | 3,003.5 | 3,014.1 | 2,945.9 | 132,104 |
| July 17, 2025 | 2,998 | 2,982.3 | 2,982.3 | 3,027.9 | 2,953 | 80,846 |
| July 16, 2025 | 2,960.2 | 2,985.6 | 2,985.6 | 3,000.2 | 2,945.8 | 169,251 |
| July 15, 2025 | 2,900 | 2,974.3 | 2,974.3 | 2,982 | 2,875.8 | 210,299 |
| July 14, 2025 | 2,910 | 2,897.5 | 2,897.5 | 2,926.5 | 2,880.1 | 63,369 |
| July 11, 2025 | 2,929 | 2,926.5 | 2,926.5 | 2,948 | 2,885.4 | 231,586 |
| July 10, 2025 | 2,980 | 2,929.5 | 2,929.5 | 2,990 | 2,898 | 136,169 |
| July 09, 2025 | 2,897.9 | 2,963.7 | 2,963.7 | 2,992 | 2,896.9 | 340,023 |
| July 08, 2025 | 2,859 | 2,880 | 2,880 | 2,923 | 2,824.9 | 207,207 |
| July 07, 2025 | 2,855 | 2,854.7 | 2,854.7 | 2,873.9 | 2,815 | 126,199 |
| July 04, 2025 | 2,750 | 2,849 | 2,849 | 2,859 | 2,747.6 | 229,755 |
| July 03, 2025 | 2,791.9 | 2,756.7 | 2,756.7 | 2,791.9 | 2,742.8 | 95,937 |