4,113.90
+126.8(+3.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
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 |