6,093.50
-60(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 6,207 | 6,153.5 | 6,153.5 | 6,230 | 6,128.5 | 62,666 |
| October 16, 2025 | 6,210 | 6,191 | 6,191 | 6,280 | 6,179.5 | 16,807 |
| October 15, 2025 | 6,180.5 | 6,177.5 | 6,177.5 | 6,239.5 | 6,150 | 13,815 |
| October 14, 2025 | 6,180.5 | 6,181 | 6,181 | 6,242 | 6,143.5 | 7,561 |
| October 13, 2025 | 6,180 | 6,177.5 | 6,177.5 | 6,206 | 6,158 | 9,114 |
| October 10, 2025 | 6,192 | 6,198.5 | 6,198.5 | 6,240 | 6,170 | 13,049 |
| October 09, 2025 | 6,136 | 6,180.5 | 6,180.5 | 6,230 | 6,112.5 | 13,540 |
| October 08, 2025 | 6,140 | 6,116 | 6,116 | 6,188 | 6,084.5 | 10,965 |
| October 07, 2025 | 6,155 | 6,144.5 | 6,144.5 | 6,196 | 6,119 | 10,516 |
| October 06, 2025 | 6,240 | 6,145.5 | 6,145.5 | 6,265 | 6,102 | 25,249 |
| October 03, 2025 | 6,222 | 6,226 | 6,226 | 6,299 | 6,201 | 11,313 |
| October 01, 2025 | 6,245.5 | 6,266.5 | 6,266.5 | 6,342.5 | 6,213.5 | 44,639 |
| September 30, 2025 | 6,227 | 6,245.5 | 6,245.5 | 6,265 | 6,200 | 9,608 |
| September 29, 2025 | 6,370 | 6,201 | 6,201 | 6,370 | 6,176 | 15,751 |
| September 26, 2025 | 6,378 | 6,317 | 6,317 | 6,408 | 6,275 | 12,256 |
| September 25, 2025 | 6,385 | 6,378 | 6,378 | 6,410 | 6,355 | 12,111 |
| September 24, 2025 | 6,473.5 | 6,371.5 | 6,371.5 | 6,520 | 6,346 | 21,797 |
| September 23, 2025 | 6,373 | 6,480 | 6,480 | 6,519.5 | 6,360.5 | 27,984 |
| September 22, 2025 | 6,315 | 6,379 | 6,379 | 6,464 | 6,315 | 14,698 |
| September 19, 2025 | 6,450 | 6,314.5 | 6,314.5 | 6,457.5 | 6,275 | 30,609 |
| September 18, 2025 | 6,500 | 6,446 | 6,446 | 6,500 | 6,410 | 17,455 |
| September 17, 2025 | 6,534.5 | 6,443 | 6,443 | 6,600 | 6,433 | 38,858 |
| September 16, 2025 | 6,559.5 | 6,510.5 | 6,510.5 | 6,559.5 | 6,490 | 11,597 |
| September 15, 2025 | 6,439 | 6,529.5 | 6,529.5 | 6,560 | 6,409 | 17,601 |
| September 12, 2025 | 6,425 | 6,439 | 6,439 | 6,510.5 | 6,410 | 8,793 |
| September 11, 2025 | 6,478 | 6,443 | 6,443 | 6,565 | 6,404 | 12,099 |
| September 10, 2025 | 6,500 | 6,465 | 6,465 | 6,500 | 6,446 | 21,570 |
| September 09, 2025 | 6,550 | 6,463 | 6,463 | 6,568 | 6,438 | 16,935 |
| September 08, 2025 | 6,463 | 6,494 | 6,494 | 6,501 | 6,380 | 12,185 |
| September 05, 2025 | 6,468 | 6,425.5 | 6,425.5 | 6,511.5 | 6,355 | 15,655 |
| September 04, 2025 | 6,507 | 6,456.5 | 6,456.5 | 6,513 | 6,403 | 12,137 |
| September 03, 2025 | 6,410 | 6,438.5 | 6,438.5 | 6,450 | 6,369.5 | 9,147 |
| September 02, 2025 | 6,387 | 6,380 | 6,380 | 6,430 | 6,334 | 10,290 |
| September 01, 2025 | 6,379.5 | 6,368.5 | 6,368.5 | 6,427.5 | 6,335 | 13,745 |
| August 29, 2025 | 6,397 | 6,378.5 | 6,378.5 | 6,446.5 | 6,306 | 12,671 |
| August 28, 2025 | 6,401 | 6,374 | 6,374 | 6,425.5 | 6,339.5 | 8,944 |
| August 26, 2025 | 6,265 | 6,418 | 6,418 | 6,589 | 6,211.5 | 120,576 |
| August 25, 2025 | 6,321 | 6,295 | 6,295 | 6,368.5 | 6,211 | 16,824 |
| August 22, 2025 | 6,359 | 6,311.5 | 6,311.5 | 6,360.5 | 6,295.5 | 7,242 |
| August 21, 2025 | 6,400 | 6,348.5 | 6,348.5 | 6,423.5 | 6,325 | 8,207 |
| August 20, 2025 | 6,450 | 6,366 | 6,366 | 6,450 | 6,349.5 | 10,616 |
| August 19, 2025 | 6,397 | 6,417.5 | 6,417.5 | 6,524 | 6,341 | 16,311 |
| August 18, 2025 | 6,245 | 6,392.5 | 6,392.5 | 6,527 | 6,212.5 | 32,335 |
| August 14, 2025 | 6,195 | 6,212.5 | 6,212.5 | 6,256 | 6,194 | 6,718 |
| August 13, 2025 | 6,215 | 6,226 | 6,226 | 6,291.5 | 6,199.5 | 10,292 |
| August 12, 2025 | 6,180 | 6,214 | 6,214 | 6,342 | 6,180 | 12,485 |
| August 11, 2025 | 6,303 | 6,219.5 | 6,219.5 | 6,321 | 6,105 | 44,773 |
| August 08, 2025 | 6,499.5 | 6,375.5 | 6,375.5 | 6,499.5 | 6,350 | 20,534 |
| August 07, 2025 | 6,459.5 | 6,533 | 6,533 | 6,575 | 6,355 | 15,955 |
| August 06, 2025 | 6,590 | 6,464 | 6,452 | 6,637 | 6,411 | 12,817 |
| August 05, 2025 | 6,645 | 6,539 | 6,526.86 | 6,645 | 6,524.5 | 14,174 |
| August 04, 2025 | 6,645 | 6,597.5 | 6,585.25 | 6,645 | 6,534.5 | 9,671 |
| August 01, 2025 | 6,617 | 6,575 | 6,575 | 6,618 | 6,530 | 13,710 |
| July 31, 2025 | 6,511 | 6,573.5 | 6,573.5 | 6,645 | 6,511 | 12,778 |
| July 30, 2025 | 6,615 | 6,617.5 | 6,617.5 | 6,649.5 | 6,575 | 8,405 |
| July 29, 2025 | 6,501 | 6,565 | 6,565 | 6,590 | 6,434.5 | 13,658 |
| July 28, 2025 | 6,411 | 6,501 | 6,501 | 6,619.5 | 6,402.5 | 21,976 |
| July 25, 2025 | 6,655 | 6,464 | 6,464 | 6,655 | 6,445 | 20,554 |
| July 24, 2025 | 6,645 | 6,605.5 | 6,605.5 | 6,824.5 | 6,595 | 26,666 |
| July 23, 2025 | 6,610 | 6,582 | 6,582 | 6,639.5 | 6,542.5 | 16,383 |