3,553.60
-39(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 3,502 | 3,464.6 | 3,464.6 | 3,507.6 | 3,454.1 | 2.59M |
| July 21, 2025 | 3,467.6 | 3,502.8 | 3,502.8 | 3,508.1 | 3,444.9 | 1.52M |
| July 18, 2025 | 3,489 | 3,464.8 | 3,464.8 | 3,499 | 3,450 | 1.82M |
| July 17, 2025 | 3,515 | 3,474 | 3,474 | 3,515 | 3,467.5 | 2.22M |
| July 16, 2025 | 3,504 | 3,503.8 | 3,503.8 | 3,516 | 3,477 | 1.27M |
| July 15, 2025 | 3,519 | 3,494 | 3,494 | 3,521 | 3,481.7 | 1.59M |
| July 14, 2025 | 3,540.6 | 3,495.9 | 3,495.9 | 3,548.7 | 3,488 | 1.36M |
| July 11, 2025 | 3,575 | 3,540.6 | 3,540.6 | 3,586.6 | 3,535.5 | 1.44M |
| July 10, 2025 | 3,575 | 3,574.7 | 3,574.7 | 3,589.9 | 3,569 | 1.06M |
| July 09, 2025 | 3,605 | 3,579.7 | 3,579.7 | 3,605.1 | 3,568.2 | 1.01M |
| July 08, 2025 | 3,580 | 3,606.4 | 3,606.4 | 3,614 | 3,560 | 1.51M |
| July 07, 2025 | 3,599.9 | 3,581.4 | 3,581.4 | 3,609.8 | 3,575.1 | 719,539 |
| July 04, 2025 | 3,590 | 3,594.6 | 3,594.6 | 3,600 | 3,570.1 | 696,382 |
| July 03, 2025 | 3,605 | 3,584.7 | 3,584.7 | 3,625 | 3,576.2 | 937,964 |
| July 02, 2025 | 3,666.6 | 3,596.8 | 3,596.8 | 3,674.2 | 3,583.9 | 1.33M |
| July 01, 2025 | 3,669.8 | 3,666.7 | 3,666.7 | 3,678.9 | 3,645 | 1.05M |
| June 30, 2025 | 3,682 | 3,669.8 | 3,669.8 | 3,717.5 | 3,652.7 | 1.51M |
| June 27, 2025 | 3,665 | 3,679.2 | 3,679.2 | 3,731.4 | 3,665 | 2.72M |
| June 26, 2025 | 3,620.1 | 3,660.3 | 3,659.6 | 3,667.8 | 3,620.1 | 2.58M |
| June 25, 2025 | 3,640 | 3,619.8 | 3,619.8 | 3,642 | 3,608.9 | 1.41M |
| June 24, 2025 | 3,637.1 | 3,604.8 | 3,604.8 | 3,684 | 3,597 | 2.75M |
| June 23, 2025 | 3,645 | 3,583.7 | 3,583.7 | 3,660 | 3,574.6 | 1.87M |
| June 20, 2025 | 3,614 | 3,662 | 3,662 | 3,669.9 | 3,614 | 2.58M |
| June 19, 2025 | 3,607 | 3,621.1 | 3,621.1 | 3,643 | 3,591.1 | 1.58M |
| June 18, 2025 | 3,622 | 3,601.5 | 3,601.5 | 3,639.1 | 3,587.2 | 743,306 |
| June 17, 2025 | 3,622 | 3,623.3 | 3,623.3 | 3,626.9 | 3,602 | 874,404 |
| June 16, 2025 | 3,575.5 | 3,628.7 | 3,628.7 | 3,653.7 | 3,561.8 | 1.32M |
| June 13, 2025 | 3,501.2 | 3,587.4 | 3,587.4 | 3,596 | 3,485.9 | 1.98M |
| June 12, 2025 | 3,684.8 | 3,603.9 | 3,603.9 | 3,708 | 3,585 | 2.34M |