3,839.40
-22.4(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,860 | 3,838 | 3,838 | 3,869.5 | 3,830.1 | 1.34M |
| October 16, 2025 | 3,830.3 | 3,861.8 | 3,861.8 | 3,885.9 | 3,830 | 2.33M |
| October 15, 2025 | 3,747 | 3,828.7 | 3,828.7 | 3,843.9 | 3,744.3 | 2.58M |
| October 14, 2025 | 3,775 | 3,736 | 3,736 | 3,786.8 | 3,730.2 | 1.36M |
| October 13, 2025 | 3,780 | 3,769.5 | 3,769.5 | 3,784 | 3,745 | 1.19M |
| October 10, 2025 | 3,765 | 3,779 | 3,779 | 3,799 | 3,760 | 1.13M |
| October 09, 2025 | 3,735.5 | 3,770 | 3,770 | 3,796.4 | 3,730.1 | 1.71M |
| October 08, 2025 | 3,730 | 3,728 | 3,728 | 3,760 | 3,715 | 1.42M |
| October 07, 2025 | 3,748 | 3,729.1 | 3,729.1 | 3,766 | 3,725 | 1.35M |
| October 06, 2025 | 3,720 | 3,737 | 3,737 | 3,767 | 3,703 | 1.58M |
| October 03, 2025 | 3,690 | 3,737.3 | 3,737.3 | 3,739 | 3,666.3 | 1.77M |
| October 01, 2025 | 3,658.9 | 3,685 | 3,685 | 3,688 | 3,615 | 2M |
| September 30, 2025 | 3,695 | 3,659 | 3,659 | 3,696.6 | 3,648 | 1.68M |
| September 29, 2025 | 3,738 | 3,688.4 | 3,688.4 | 3,740 | 3,679.6 | 2.6M |
| September 26, 2025 | 3,664 | 3,729.5 | 3,729.5 | 3,794.9 | 3,661 | 5.87M |
| September 25, 2025 | 3,684 | 3,644.4 | 3,644.4 | 3,704 | 3,635.7 | 2M |
| September 24, 2025 | 3,657.6 | 3,673.8 | 3,673.8 | 3,709.2 | 3,637.1 | 1.74M |
| September 23, 2025 | 3,646.9 | 3,657.6 | 3,657.6 | 3,673.5 | 3,613.2 | 1.26M |
| September 22, 2025 | 3,693.6 | 3,644.5 | 3,644.5 | 3,693.6 | 3,633.9 | 839,430 |
| September 19, 2025 | 3,679 | 3,684 | 3,684 | 3,705 | 3,671 | 2.23M |
| September 18, 2025 | 3,691 | 3,685 | 3,685 | 3,700 | 3,672.5 | 1.27M |
| September 17, 2025 | 3,672 | 3,685.5 | 3,685.5 | 3,704 | 3,662.7 | 1.61M |
| September 16, 2025 | 3,603.9 | 3,667.8 | 3,667.8 | 3,674 | 3,593.1 | 2.93M |
| September 15, 2025 | 3,581 | 3,586.2 | 3,586.2 | 3,607 | 3,575.5 | 1.18M |
| September 12, 2025 | 3,556.4 | 3,579 | 3,579 | 3,595.4 | 3,548.1 | 1.15M |
| September 11, 2025 | 3,548 | 3,539.7 | 3,539.7 | 3,564.7 | 3,533 | 1.18M |
| September 10, 2025 | 3,559 | 3,556 | 3,556 | 3,577.4 | 3,541.1 | 1.14M |
| September 09, 2025 | 3,547.2 | 3,525 | 3,525 | 3,550 | 3,516.4 | 1.52M |
| September 08, 2025 | 3,570 | 3,529.6 | 3,529.6 | 3,579.9 | 3,525 | 1.04M |
| September 05, 2025 | 3,592.8 | 3,553.7 | 3,553.7 | 3,609.1 | 3,549.1 | 790,553 |
| September 04, 2025 | 3,622.9 | 3,592.6 | 3,592.6 | 3,624.9 | 3,572.5 | 1.43M |
| September 03, 2025 | 3,594 | 3,600.8 | 3,600.8 | 3,606.3 | 3,560 | 1.31M |
| September 02, 2025 | 3,598.4 | 3,574.9 | 3,574.9 | 3,619.9 | 3,560 | 1.23M |
| September 01, 2025 | 3,601 | 3,598.4 | 3,598.4 | 3,628.6 | 3,581.9 | 1.09M |
| August 29, 2025 | 3,575.6 | 3,601 | 3,601 | 3,615 | 3,540.2 | 1.68M |
| August 28, 2025 | 3,540 | 3,564.1 | 3,564.1 | 3,576.9 | 3,537.2 | 1.69M |
| August 26, 2025 | 3,599 | 3,553.3 | 3,553.3 | 3,600 | 3,553.2 | 996,411 |
| August 25, 2025 | 3,616 | 3,603.1 | 3,603.1 | 3,617.9 | 3,584.3 | 980,379 |
| August 22, 2025 | 3,610 | 3,592 | 3,592 | 3,634.5 | 3,582 | 1.06M |
| August 21, 2025 | 3,599 | 3,612.6 | 3,612.6 | 3,648 | 3,588 | 1.62M |
| August 20, 2025 | 3,613.5 | 3,589.8 | 3,589.8 | 3,619.9 | 3,580 | 1.27M |
| August 19, 2025 | 3,648.9 | 3,618 | 3,618 | 3,654 | 3,608.2 | 1.35M |
| August 18, 2025 | 3,699 | 3,635.1 | 3,635.1 | 3,701.5 | 3,621.7 | 1.95M |
| August 14, 2025 | 3,700 | 3,677 | 3,677 | 3,708.5 | 3,641.7 | 1.77M |
| August 13, 2025 | 3,696 | 3,693.7 | 3,693.7 | 3,716 | 3,681.3 | 1.23M |
| August 12, 2025 | 3,680 | 3,686.1 | 3,686.1 | 3,727.9 | 3,673.1 | 2.28M |
| August 11, 2025 | 3,610 | 3,668.4 | 3,668.4 | 3,676.9 | 3,600 | 1.82M |
| August 08, 2025 | 3,641.6 | 3,607.6 | 3,607.6 | 3,662.3 | 3,600 | 1.34M |
| August 07, 2025 | 3,610.3 | 3,641.6 | 3,641.6 | 3,649 | 3,599.2 | 1.21M |
| August 06, 2025 | 3,650 | 3,628.4 | 3,628.4 | 3,671 | 3,622.2 | 931,383 |
| August 05, 2025 | 3,630 | 3,652.6 | 3,652.6 | 3,657.7 | 3,608.3 | 1.16M |
| August 04, 2025 | 3,595.2 | 3,631.1 | 3,631.1 | 3,636.8 | 3,577 | 1.03M |
| August 01, 2025 | 3,636 | 3,587.3 | 3,587.3 | 3,636 | 3,578.1 | 1.21M |
| July 31, 2025 | 3,625 | 3,636.5 | 3,636.5 | 3,662.9 | 3,621 | 1.93M |
| July 30, 2025 | 3,622 | 3,665.1 | 3,665.1 | 3,685.3 | 3,590 | 8.76M |
| July 29, 2025 | 3,418 | 3,491.5 | 3,491.5 | 3,498.9 | 3,406.5 | 987,085 |
| July 28, 2025 | 3,430.1 | 3,422.2 | 3,422.2 | 3,446.1 | 3,405.1 | 2.26M |
| July 25, 2025 | 3,470 | 3,442.9 | 3,442.9 | 3,477 | 3,437.4 | 1.34M |
| July 24, 2025 | 3,484.9 | 3,477.9 | 3,477.9 | 3,493.4 | 3,461 | 1.08M |
| July 23, 2025 | 3,476.2 | 3,483.3 | 3,483.3 | 3,490 | 3,458.6 | 1.19M |