4,200.00
+0.3(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 4,213.5 | 4,154.7 | 4,154.7 | 4,213.5 | 4,130 | 50,213 |
| October 16, 2025 | 4,167 | 4,196.8 | 4,196.8 | 4,212 | 4,141.9 | 36,718 |
| October 15, 2025 | 4,184.6 | 4,134.5 | 4,134.5 | 4,199.2 | 4,119 | 55,336 |
| October 14, 2025 | 4,202.2 | 4,152.7 | 4,152.7 | 4,225.4 | 4,128 | 50,828 |
| October 13, 2025 | 4,252 | 4,193.8 | 4,193.8 | 4,299.3 | 4,181 | 57,145 |
| October 10, 2025 | 4,282 | 4,317.1 | 4,317.1 | 4,324 | 4,256 | 33,305 |
| October 09, 2025 | 4,230 | 4,274.6 | 4,274.6 | 4,284.4 | 4,209.3 | 31,599 |
| October 08, 2025 | 4,300 | 4,231.5 | 4,231.5 | 4,331.5 | 4,215.8 | 51,468 |
| October 07, 2025 | 4,314 | 4,302 | 4,302 | 4,320.9 | 4,260.1 | 33,842 |
| October 06, 2025 | 4,289.7 | 4,300.8 | 4,300.8 | 4,329 | 4,235 | 46,316 |
| October 03, 2025 | 4,190 | 4,289.7 | 4,289.7 | 4,296.4 | 4,166.8 | 52,001 |
| October 01, 2025 | 4,150 | 4,186.7 | 4,186.7 | 4,196 | 4,105.5 | 58,285 |
| September 30, 2025 | 3,989.9 | 4,113.9 | 4,113.9 | 4,129.9 | 3,985 | 72,519 |
| September 29, 2025 | 4,066 | 3,987.1 | 3,987.1 | 4,117.7 | 3,951.3 | 64,298 |
| September 26, 2025 | 4,120.8 | 4,058.9 | 4,058.9 | 4,120.8 | 4,034.1 | 37,163 |
| September 25, 2025 | 4,183.2 | 4,120.8 | 4,120.8 | 4,195.8 | 4,061.6 | 50,508 |
| September 24, 2025 | 4,190 | 4,183.1 | 4,183.1 | 4,218.9 | 4,170.5 | 31,695 |
| September 23, 2025 | 4,212.4 | 4,190 | 4,190 | 4,220 | 4,165.3 | 49,071 |
| September 22, 2025 | 4,269.9 | 4,192.2 | 4,192.2 | 4,295.8 | 4,040 | 113,444 |
| September 19, 2025 | 4,395 | 4,345.4 | 4,345.4 | 4,414.4 | 4,328.2 | 53,436 |
| September 18, 2025 | 4,304 | 4,392.4 | 4,392.4 | 4,497 | 4,304 | 383,857 |
| September 17, 2025 | 4,287 | 4,288 | 4,288 | 4,319.7 | 4,255 | 64,146 |
| September 16, 2025 | 4,210 | 4,261.7 | 4,261.7 | 4,278 | 4,182.5 | 40,905 |
| September 15, 2025 | 4,225 | 4,191.2 | 4,191.2 | 4,235 | 4,185 | 22,436 |
| September 12, 2025 | 4,213 | 4,216.6 | 4,216.6 | 4,237.5 | 4,180 | 35,495 |
| September 11, 2025 | 4,208 | 4,206.2 | 4,206.2 | 4,241.4 | 4,194.9 | 26,265 |
| September 10, 2025 | 4,138 | 4,205.9 | 4,205.9 | 4,252 | 4,121.4 | 92,480 |
| September 09, 2025 | 4,100.3 | 4,097.6 | 4,097.6 | 4,149.3 | 4,081 | 57,810 |
| 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 |
