4,100.40
-20.2(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 4,149 | 4,100.4 | 4,100.4 | 4,152.7 | 4,084.9 | 70,792 |
| September 05, 2025 | 4,198 | 4,120.6 | 4,120.6 | 4,198 | 4,090 | 87,326 |
| September 04, 2025 | 4,234 | 4,173 | 4,173 | 4,250 | 4,160 | 39,961 |
| September 03, 2025 | 4,217 | 4,195.4 | 4,195.4 | 4,219.4 | 4,181.2 | 129,059 |
| September 02, 2025 | 4,240 | 4,206.9 | 4,206.9 | 4,258.5 | 4,192.4 | 49,536 |
| September 01, 2025 | 4,216.5 | 4,244 | 4,244 | 4,281.6 | 4,216.5 | 23,010 |
| August 29, 2025 | 4,249 | 4,223.5 | 4,223.5 | 4,267.1 | 4,202 | 28,840 |
| August 28, 2025 | 4,300 | 4,226.3 | 4,226.3 | 4,324.9 | 4,206.1 | 38,255 |
| August 26, 2025 | 4,360 | 4,325 | 4,325 | 4,369.9 | 4,303.8 | 65,907 |
| August 25, 2025 | 4,304 | 4,376.7 | 4,376.7 | 4,421 | 4,278.4 | 129,354 |
| August 22, 2025 | 4,289.6 | 4,274.2 | 4,274.2 | 4,315 | 4,235.5 | 26,105 |
| August 21, 2025 | 4,268 | 4,289.5 | 4,289.5 | 4,308 | 4,235.9 | 69,577 |
| August 20, 2025 | 4,161.2 | 4,233.6 | 4,233.6 | 4,246.9 | 4,155 | 65,543 |
| August 19, 2025 | 4,162 | 4,173.2 | 4,173.2 | 4,221.7 | 4,148 | 29,716 |
| August 18, 2025 | 4,198 | 4,161.4 | 4,161.4 | 4,198 | 4,151.1 | 22,940 |
| August 14, 2025 | 4,149 | 4,153.8 | 4,153.8 | 4,206.3 | 4,139.3 | 25,528 |
| August 13, 2025 | 4,220 | 4,138.6 | 4,138.6 | 4,235 | 4,125 | 41,517 |
| August 12, 2025 | 4,176.6 | 4,188.8 | 4,188.8 | 4,219 | 4,144.6 | 30,238 |
| August 11, 2025 | 4,190 | 4,145.1 | 4,145.1 | 4,198.4 | 4,130 | 46,447 |
| August 08, 2025 | 4,230 | 4,180.6 | 4,180.6 | 4,236.7 | 4,161.9 | 32,041 |
| August 07, 2025 | 4,236.8 | 4,206.6 | 4,206.6 | 4,260 | 4,190 | 73,506 |
| August 06, 2025 | 4,238.5 | 4,258 | 4,258 | 4,267.9 | 4,225.3 | 45,987 |
| August 05, 2025 | 4,290 | 4,238.5 | 4,238.5 | 4,294.9 | 4,224 | 34,602 |
| August 04, 2025 | 4,240 | 4,266.1 | 4,266.1 | 4,289.9 | 4,225.8 | 40,308 |
| August 01, 2025 | 4,304.2 | 4,274.6 | 4,274.6 | 4,311.7 | 4,256 | 24,652 |
| July 31, 2025 | 4,268 | 4,308.2 | 4,308.2 | 4,328 | 4,252.1 | 35,741 |
| July 30, 2025 | 4,323.3 | 4,309.6 | 4,309.6 | 4,337.4 | 4,250.7 | 49,547 |
| July 29, 2025 | 4,240.1 | 4,287.2 | 4,287.2 | 4,309 | 4,171.8 | 58,900 |
| July 28, 2025 | 4,230.6 | 4,242.1 | 4,242.1 | 4,263.3 | 4,196 | 67,289 |
| July 25, 2025 | 4,300.9 | 4,220.8 | 4,220.8 | 4,304 | 4,198.1 | 49,298 |
| July 24, 2025 | 4,312 | 4,300.2 | 4,300.2 | 4,324.6 | 4,290 | 39,142 |
| July 23, 2025 | 4,329.9 | 4,312.8 | 4,312.8 | 4,337.9 | 4,284.9 | 63,872 |
| July 22, 2025 | 4,375 | 4,321.8 | 4,321.8 | 4,395.6 | 4,313.2 | 44,106 |
| July 21, 2025 | 4,401 | 4,368.2 | 4,368.2 | 4,430 | 4,311.9 | 75,598 |
| July 18, 2025 | 4,430 | 4,401.9 | 4,401.9 | 4,448.9 | 4,364.4 | 79,679 |
| July 17, 2025 | 4,350 | 4,415 | 4,415 | 4,500 | 4,345.6 | 425,734 |
| July 16, 2025 | 4,365 | 4,346.8 | 4,346.8 | 4,425.2 | 4,338 | 93,035 |
| July 15, 2025 | 4,358 | 4,350.5 | 4,350.5 | 4,384.9 | 4,322.5 | 85,523 |
| July 14, 2025 | 4,400 | 4,343.2 | 4,343.2 | 4,400 | 4,322 | 56,491 |
| July 11, 2025 | 4,281 | 4,410.5 | 4,410.5 | 4,423.9 | 4,281 | 128,566 |
| July 10, 2025 | 4,328.9 | 4,349.2 | 4,349.2 | 4,381.3 | 4,264.2 | 124,119 |
| July 09, 2025 | 4,336 | 4,314.4 | 4,314.4 | 4,351.1 | 4,287.1 | 74,156 |
| July 08, 2025 | 4,374.2 | 4,336 | 4,336 | 4,388 | 4,308.1 | 106,249 |
| July 07, 2025 | 4,409 | 4,378 | 4,378 | 4,409 | 4,355 | 34,023 |
| July 04, 2025 | 4,331.6 | 4,383.6 | 4,383.6 | 4,407 | 4,330 | 65,617 |
| July 03, 2025 | 4,330.5 | 4,330 | 4,330 | 4,360.1 | 4,306.4 | 67,119 |
| July 02, 2025 | 4,360.4 | 4,323.8 | 4,323.8 | 4,404.9 | 4,296.1 | 96,644 |
| July 01, 2025 | 4,402.1 | 4,354.2 | 4,354.2 | 4,440 | 4,325 | 94,633 |
| June 30, 2025 | 4,400 | 4,402.1 | 4,402.1 | 4,410 | 4,358.5 | 68,695 |
| June 27, 2025 | 4,299.8 | 4,385.6 | 4,385.6 | 4,409 | 4,279.1 | 127,945 |
| June 26, 2025 | 4,358 | 4,319.2 | 4,319.2 | 4,384.9 | 4,305 | 146,080 |
| June 25, 2025 | 4,375.7 | 4,360.4 | 4,360.4 | 4,392.7 | 4,250 | 105,523 |
| June 24, 2025 | 4,400 | 4,331.5 | 4,331.5 | 4,412.9 | 4,308.6 | 50,701 |
| June 23, 2025 | 4,345 | 4,338.6 | 4,338.6 | 4,415.9 | 4,330 | 43,556 |
| June 20, 2025 | 4,286 | 4,379.5 | 4,379.5 | 4,395 | 4,275 | 139,225 |
| June 19, 2025 | 4,413.5 | 4,306.8 | 4,306.8 | 4,460.9 | 4,275 | 122,755 |
| June 18, 2025 | 4,432 | 4,413.2 | 4,413.2 | 4,469 | 4,400 | 61,423 |
| June 17, 2025 | 4,550 | 4,437.3 | 4,437.3 | 4,563 | 4,420 | 168,357 |
| June 16, 2025 | 4,449.9 | 4,518 | 4,518 | 4,543.1 | 4,422 | 122,103 |
| June 13, 2025 | 4,400 | 4,445.9 | 4,445.9 | 4,475 | 4,392.1 | 133,712 |