4,269.80
-122.9(-2.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 24, 2025 | 3,864.6 | 3,955.8 | 3,955.8 | 3,970 | 3,864.6 | 13,390 |
| July 23, 2025 | 3,964.5 | 3,864.6 | 3,864.6 | 3,989.5 | 3,852.2 | 16,211 |
| July 22, 2025 | 3,859 | 4,000.9 | 4,000.9 | 4,069.4 | 3,840.5 | 28,688 |
| July 21, 2025 | 3,919 | 3,859.2 | 3,859.2 | 3,925.1 | 3,840 | 12,204 |
| July 18, 2025 | 3,930 | 3,900.9 | 3,900.9 | 3,980 | 3,836 | 20,575 |
| July 17, 2025 | 3,950 | 3,913.7 | 3,913.7 | 4,149.9 | 3,856.1 | 183,924 |
| July 16, 2025 | 3,576.5 | 3,786.4 | 3,786.4 | 3,898 | 3,576.5 | 27,754 |
| July 15, 2025 | 3,547.8 | 3,576.5 | 3,576.5 | 3,603 | 3,547.7 | 5,942 |
| July 14, 2025 | 3,541.5 | 3,529.2 | 3,529.2 | 3,594.9 | 3,482.1 | 6,125 |
| July 11, 2025 | 3,501.8 | 3,523 | 3,523 | 3,621 | 3,434.1 | 19,949 |
| July 10, 2025 | 3,637 | 3,524.8 | 3,524.8 | 3,637 | 3,479.9 | 5,568 |
| July 09, 2025 | 3,600 | 3,611.6 | 3,611.6 | 3,643.9 | 3,577.3 | 4,117 |
| July 08, 2025 | 3,645.8 | 3,619.2 | 3,619.2 | 3,698 | 3,553.4 | 10,749 |
| July 07, 2025 | 3,672 | 3,645.8 | 3,645.8 | 3,915 | 3,611 | 33,289 |
| July 04, 2025 | 3,640 | 3,670.4 | 3,670.4 | 3,711 | 3,542 | 10,733 |
| July 03, 2025 | 3,540.8 | 3,622.4 | 3,622.4 | 3,650 | 3,540.1 | 12,645 |
| July 02, 2025 | 3,644.9 | 3,529.4 | 3,529.4 | 3,689.9 | 3,493.9 | 14,566 |
| July 01, 2025 | 3,661.3 | 3,635.4 | 3,635.4 | 3,748.4 | 3,605 | 24,402 |
| June 30, 2025 | 3,548.8 | 3,624.3 | 3,624.3 | 3,764.9 | 3,537.9 | 47,037 |
| June 27, 2025 | 3,311 | 3,468.5 | 3,468.5 | 3,516.1 | 3,310.9 | 30,276 |
| June 26, 2025 | 3,302 | 3,287.5 | 3,287.5 | 3,340.6 | 3,254.9 | 5,433 |
| June 25, 2025 | 3,282.5 | 3,286.6 | 3,286.6 | 3,322.8 | 3,254.5 | 5,025 |