5,120.00
-3(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 5,123 | 5,120 | 5,120 | 5,155 | 5,094.5 | 119,908 |
| October 01, 2025 | 5,121 | 5,123 | 5,123 | 5,145 | 5,020 | 308,272 |
| September 30, 2025 | 5,125.5 | 5,157.5 | 5,157.5 | 5,182 | 5,084 | 319,336 |
| September 29, 2025 | 5,100 | 5,158 | 5,158 | 5,187.5 | 5,010 | 212,172 |
| September 26, 2025 | 5,190 | 5,075 | 5,075 | 5,199 | 5,042 | 284,891 |
| September 25, 2025 | 5,185 | 5,214 | 5,214 | 5,238 | 5,185 | 246,653 |
| September 24, 2025 | 5,264 | 5,207 | 5,207 | 5,275 | 5,194.5 | 262,080 |
| September 23, 2025 | 5,280.5 | 5,262.5 | 5,262.5 | 5,299 | 5,216.5 | 263,293 |
| September 22, 2025 | 5,355 | 5,260 | 5,260 | 5,380 | 5,191.5 | 488,338 |
| September 19, 2025 | 5,524.5 | 5,509.5 | 5,509.5 | 5,565 | 5,477.5 | 130,106 |
| September 18, 2025 | 5,455 | 5,524.5 | 5,524.5 | 5,619 | 5,451 | 603,028 |
| September 17, 2025 | 5,375.5 | 5,423 | 5,423 | 5,444 | 5,373.5 | 233,186 |
| September 16, 2025 | 5,355 | 5,375.5 | 5,375.5 | 5,389 | 5,325.5 | 203,709 |
| September 15, 2025 | 5,340 | 5,341.5 | 5,341.5 | 5,354 | 5,295 | 93,202 |
| September 12, 2025 | 5,306.5 | 5,332.5 | 5,332.5 | 5,352.5 | 5,291 | 119,090 |
| September 11, 2025 | 5,335 | 5,291.5 | 5,291.5 | 5,335 | 5,215 | 172,425 |
| September 10, 2025 | 5,210 | 5,307 | 5,307 | 5,399 | 5,179 | 589,857 |
| September 09, 2025 | 5,104.5 | 5,185.5 | 5,185.5 | 5,208 | 5,104.5 | 177,812 |
| September 08, 2025 | 5,202 | 5,089 | 5,089 | 5,242 | 5,072.5 | 153,438 |
| September 05, 2025 | 5,197.5 | 5,195.5 | 5,195.5 | 5,265 | 5,069 | 245,302 |
| September 04, 2025 | 5,235 | 5,210 | 5,210 | 5,236 | 5,171.5 | 107,889 |
| September 03, 2025 | 5,230 | 5,191 | 5,191 | 5,235 | 5,138 | 257,163 |
| September 02, 2025 | 5,190 | 5,243.5 | 5,243.5 | 5,269.5 | 5,168 | 251,752 |
| September 01, 2025 | 5,121 | 5,197 | 5,197 | 5,215 | 5,114.5 | 137,689 |
| August 29, 2025 | 5,111 | 5,133.5 | 5,133.5 | 5,149.5 | 5,073 | 204,042 |
| August 28, 2025 | 5,165.5 | 5,123 | 5,123 | 5,189 | 5,067.5 | 318,813 |
| August 26, 2025 | 5,250 | 5,165.5 | 5,165.5 | 5,305 | 5,146 | 239,812 |
| August 25, 2025 | 5,253 | 5,293 | 5,293 | 5,350 | 5,249 | 230,351 |
| August 22, 2025 | 5,235 | 5,224.5 | 5,224.5 | 5,257.5 | 5,203 | 94,919 |
| August 21, 2025 | 5,206 | 5,235 | 5,235 | 5,253.5 | 5,142.5 | 192,476 |
| August 20, 2025 | 5,080 | 5,180.5 | 5,180.5 | 5,240 | 5,079.5 | 330,652 |
| August 19, 2025 | 5,091.5 | 5,111 | 5,111 | 5,122.5 | 5,043.5 | 89,784 |
| August 18, 2025 | 5,149 | 5,089.5 | 5,089.5 | 5,149 | 5,024.5 | 285,574 |
| August 14, 2025 | 5,150 | 5,108 | 5,108 | 5,272 | 5,100 | 493,674 |
| August 13, 2025 | 5,130 | 5,114.5 | 5,114.5 | 5,132 | 5,055.5 | 237,765 |
| August 12, 2025 | 5,066.5 | 5,107 | 5,107 | 5,140 | 5,046 | 156,885 |
| August 11, 2025 | 5,012 | 5,066.5 | 5,066.5 | 5,075 | 4,987 | 79,531 |
| August 08, 2025 | 5,031 | 5,012 | 5,012 | 5,054.5 | 4,992 | 130,871 |
| August 07, 2025 | 5,011 | 5,037.5 | 5,037.5 | 5,089.5 | 4,959 | 236,366 |
| August 06, 2025 | 5,125 | 5,035.5 | 5,035.5 | 5,132 | 5,022 | 231,816 |
| August 05, 2025 | 5,100 | 5,131.5 | 5,131.5 | 5,149.5 | 5,045 | 183,181 |
| August 04, 2025 | 5,014.5 | 5,089 | 5,089 | 5,102.5 | 4,939.5 | 226,983 |
| August 01, 2025 | 5,092 | 5,017.5 | 5,017.5 | 5,099.5 | 5,007.5 | 277,363 |
| July 31, 2025 | 5,070 | 5,106 | 5,106 | 5,150 | 5,067 | 152,446 |
| July 30, 2025 | 5,057 | 5,139.5 | 5,139.5 | 5,149 | 5,045.5 | 152,345 |
| July 29, 2025 | 5,045 | 5,056.5 | 5,056.5 | 5,089 | 5,006 | 198,271 |
| July 28, 2025 | 5,090 | 5,047 | 5,047 | 5,135 | 5,028 | 172,801 |
| July 25, 2025 | 5,190 | 5,096 | 5,096 | 5,224 | 5,070.5 | 364,335 |
| July 24, 2025 | 5,302 | 5,206 | 5,206 | 5,303.5 | 5,190 | 282,828 |
| July 23, 2025 | 5,200 | 5,298 | 5,298 | 5,310 | 5,158.5 | 312,770 |
| July 22, 2025 | 5,162 | 5,175.5 | 5,175.5 | 5,204.5 | 5,142.5 | 179,391 |
| July 21, 2025 | 5,125 | 5,154 | 5,154 | 5,167 | 5,117 | 182,552 |
| July 18, 2025 | 5,239 | 5,124 | 5,124 | 5,239 | 5,070.5 | 1.23M |
| July 17, 2025 | 5,327 | 5,194.5 | 5,194.5 | 5,335 | 5,154 | 501,952 |
| July 16, 2025 | 5,259.5 | 5,327 | 5,327 | 5,338 | 5,241.5 | 210,384 |
| July 15, 2025 | 5,163 | 5,250.5 | 5,250.5 | 5,273.5 | 5,158.5 | 152,240 |
| July 14, 2025 | 5,201 | 5,158 | 5,158 | 5,206 | 5,101.5 | 181,796 |
| July 11, 2025 | 5,240 | 5,206 | 5,206 | 5,277 | 5,170.5 | 372,811 |
| July 10, 2025 | 5,340 | 5,320 | 5,320 | 5,348.5 | 5,277 | 164,263 |
| July 09, 2025 | 5,374.5 | 5,329.5 | 5,329.5 | 5,389 | 5,291.5 | 248,609 |