5,264.50
+129.5(+2.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 5,200 | 5,264.5 | 5,264.5 | 5,291 | 5,159.5 | 7,400 |
| October 20, 2025 | 5,045 | 5,135 | 5,135 | 5,152.5 | 4,990 | 21,270 |
| October 17, 2025 | 4,950 | 5,006.5 | 5,006.5 | 5,044 | 4,892.5 | 12,570 |
| October 16, 2025 | 5,074 | 4,957.5 | 4,957.5 | 5,102.5 | 4,942 | 14,840 |
| October 15, 2025 | 4,825 | 5,022 | 5,022 | 5,034.5 | 4,770 | 24,869 |
| October 14, 2025 | 4,836 | 4,803.5 | 4,803.5 | 4,863.5 | 4,702.5 | 18,910 |
| October 13, 2025 | 4,870.5 | 4,801 | 4,801 | 4,949 | 4,766 | 20,763 |
| October 10, 2025 | 4,891.5 | 4,945 | 4,945 | 4,997.5 | 4,853 | 10,434 |
| October 09, 2025 | 5,019 | 4,916 | 4,916 | 5,039.5 | 4,862 | 16,288 |
| October 08, 2025 | 5,160.5 | 4,981.5 | 4,981.5 | 5,160.5 | 4,960 | 14,685 |
| October 07, 2025 | 4,910 | 5,117.5 | 5,117.5 | 5,150 | 4,910 | 40,277 |
| October 06, 2025 | 5,358 | 4,910 | 4,910 | 5,358 | 4,855 | 60,653 |
| October 03, 2025 | 5,140 | 5,306 | 5,306 | 5,345 | 5,076.5 | 42,622 |
| October 01, 2025 | 5,050 | 5,118 | 5,118 | 5,184.5 | 4,949 | 37,974 |
| September 30, 2025 | 4,941 | 5,051.1 | 5,051.1 | 5,074.5 | 4,800 | 42,696 |
| September 29, 2025 | 4,863.8 | 4,955.1 | 4,955.1 | 4,989 | 4,775 | 42,427 |
| September 26, 2025 | 4,725 | 4,863.8 | 4,863.8 | 4,899 | 4,681.6 | 59,107 |
| September 25, 2025 | 4,708 | 4,769.4 | 4,769.4 | 4,815.7 | 4,628.8 | 38,425 |
| September 24, 2025 | 4,597.5 | 4,712.8 | 4,712.8 | 4,783.8 | 4,568.1 | 62,371 |
| September 23, 2025 | 4,286 | 4,597.4 | 4,597.4 | 4,637.6 | 4,286 | 84,410 |
| September 22, 2025 | 4,348.1 | 4,274.8 | 4,274.8 | 4,497.6 | 4,250 | 17,776 |
| September 19, 2025 | 4,275.2 | 4,369.9 | 4,369.9 | 4,400 | 4,245.1 | 18,380 |
| September 18, 2025 | 4,410 | 4,269.8 | 4,269.8 | 4,438.9 | 4,246 | 19,583 |
| September 17, 2025 | 4,220.1 | 4,392.7 | 4,392.7 | 4,475 | 4,220.1 | 116,801 |
| September 16, 2025 | 4,190 | 4,198 | 4,198 | 4,218.6 | 4,150.1 | 12,082 |
| September 15, 2025 | 4,210 | 4,193.4 | 4,193.4 | 4,240 | 4,150 | 8,004 |
| September 12, 2025 | 4,135 | 4,194.1 | 4,194.1 | 4,249 | 4,061 | 10,996 |
| September 11, 2025 | 4,175 | 4,143.5 | 4,143.5 | 4,253.7 | 4,125 | 6,498 |
| September 10, 2025 | 4,206 | 4,185.9 | 4,185.9 | 4,249 | 4,137.8 | 14,322 |
| September 09, 2025 | 4,268.6 | 4,193.4 | 4,193.4 | 4,268.6 | 4,150.1 | 9,470 |
| September 08, 2025 | 4,159.9 | 4,174.2 | 4,174.2 | 4,260 | 4,116.5 | 12,958 |
| September 05, 2025 | 4,223 | 4,142.4 | 4,142.4 | 4,230 | 4,082.5 | 14,858 |
| September 04, 2025 | 4,176.7 | 4,190.6 | 4,190.6 | 4,205 | 4,141.9 | 8,722 |
| September 03, 2025 | 4,189 | 4,169.5 | 4,169.5 | 4,231.8 | 4,147.1 | 24,689 |
| September 02, 2025 | 4,360 | 4,173.3 | 4,173.3 | 4,360 | 4,141.5 | 28,503 |
| September 01, 2025 | 4,210 | 4,340.4 | 4,340.4 | 4,360 | 4,207.6 | 54,117 |
| August 29, 2025 | 4,102 | 4,207.6 | 4,207.6 | 4,288.7 | 4,102 | 71,907 |
| August 28, 2025 | 4,020 | 4,150.2 | 4,150.2 | 4,209.9 | 3,975.9 | 95,169 |
| August 26, 2025 | 3,792.4 | 4,067.4 | 4,067.4 | 4,125 | 3,767.4 | 272,554 |
| August 25, 2025 | 3,815 | 3,772.6 | 3,772.6 | 3,914.9 | 3,706.7 | 17,381 |
| August 22, 2025 | 3,830 | 3,832.4 | 3,832.4 | 3,910 | 3,795.7 | 6,440 |
| August 21, 2025 | 3,861 | 3,861.9 | 3,861.9 | 3,897.4 | 3,794 | 24,134 |
| August 20, 2025 | 3,707 | 3,892.4 | 3,892.4 | 3,929.9 | 3,707 | 67,218 |
| August 19, 2025 | 3,546 | 3,681.1 | 3,681.1 | 3,709 | 3,507.2 | 28,212 |
| August 18, 2025 | 3,323.4 | 3,546 | 3,546 | 3,581 | 3,322.2 | 35,738 |
| August 14, 2025 | 3,367.5 | 3,295.3 | 3,295.3 | 3,473.9 | 3,274 | 16,348 |
| August 13, 2025 | 3,340 | 3,341.8 | 3,341.8 | 3,389.8 | 3,284.2 | 15,628 |
| August 12, 2025 | 3,370.3 | 3,342.6 | 3,342.6 | 3,425 | 3,330 | 8,874 |
| August 11, 2025 | 3,374 | 3,352.8 | 3,352.8 | 3,394.7 | 3,274.3 | 16,718 |
| August 08, 2025 | 3,400 | 3,391 | 3,391 | 3,498.7 | 3,272 | 58,252 |
| August 07, 2025 | 3,788 | 3,386 | 3,386 | 3,788 | 3,323.6 | 67,009 |
| August 06, 2025 | 3,899 | 3,812.2 | 3,812.2 | 3,948.1 | 3,800 | 14,004 |
| August 05, 2025 | 3,874.5 | 3,881 | 3,881 | 3,920 | 3,834.5 | 6,862 |
| August 04, 2025 | 3,751 | 3,844.8 | 3,844.8 | 3,865 | 3,733.8 | 11,954 |
| August 01, 2025 | 3,929.5 | 3,732.9 | 3,732.9 | 3,970 | 3,680 | 13,218 |
| July 31, 2025 | 3,909.7 | 3,899.3 | 3,899.3 | 3,955 | 3,805 | 7,421 |
| July 30, 2025 | 3,849 | 3,945.6 | 3,945.6 | 4,001.8 | 3,828.1 | 16,140 |
| July 29, 2025 | 3,820.7 | 3,821.6 | 3,821.6 | 3,853.3 | 3,750 | 6,704 |
| July 28, 2025 | 3,835 | 3,807.5 | 3,807.5 | 3,871.1 | 3,770 | 7,344 |
| July 25, 2025 | 3,945 | 3,828.6 | 3,828.6 | 4,065 | 3,810 | 17,518 |