16,343.00
-50(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 16,660 | 16,393 | 16,393 | 16,660 | 16,340 | 481,748 |
| October 21, 2025 | 16,453 | 16,396 | 16,396 | 16,476 | 16,330 | 28,990 |
| October 20, 2025 | 16,500 | 16,424 | 16,424 | 16,518 | 16,380 | 374,246 |
| October 17, 2025 | 16,298 | 16,401 | 16,401 | 16,549 | 16,298 | 411,603 |
| October 16, 2025 | 16,246 | 16,298 | 16,298 | 16,332 | 16,200 | 265,734 |
| October 15, 2025 | 16,300 | 16,212 | 16,212 | 16,380 | 16,200 | 266,435 |
| October 14, 2025 | 16,350 | 16,261 | 16,261 | 16,350 | 16,121 | 308,046 |
| October 13, 2025 | 16,264 | 16,323 | 16,323 | 16,432 | 16,218 | 337,616 |
| October 10, 2025 | 15,980 | 16,265 | 16,265 | 16,315 | 15,911 | 423,031 |
| October 09, 2025 | 16,070 | 15,985 | 15,985 | 16,075 | 15,853 | 300,499 |
| October 08, 2025 | 16,108 | 16,012 | 16,012 | 16,236 | 15,979 | 306,518 |
| October 07, 2025 | 16,014 | 16,108 | 16,108 | 16,159 | 15,977 | 330,326 |
| October 06, 2025 | 15,840 | 15,998 | 15,998 | 16,057 | 15,708 | 268,497 |
| October 03, 2025 | 15,949 | 15,806 | 15,806 | 16,025 | 15,736 | 470,182 |
| October 01, 2025 | 16,026 | 15,965 | 15,965 | 16,109 | 15,850 | 426,075 |
| September 30, 2025 | 15,985 | 16,029 | 16,029 | 16,054 | 15,921 | 390,057 |
| September 29, 2025 | 16,300 | 15,984 | 15,984 | 16,340 | 15,950 | 627,326 |
| September 26, 2025 | 16,235 | 16,286 | 16,286 | 16,435 | 16,202 | 490,957 |
| September 25, 2025 | 16,249 | 16,269 | 16,269 | 16,370 | 16,067 | 490,262 |
| September 24, 2025 | 16,188 | 16,249 | 16,249 | 16,375 | 16,063 | 663,641 |
| September 23, 2025 | 16,120 | 16,097 | 16,097 | 16,325 | 16,031 | 873,114 |
| September 22, 2025 | 15,879 | 15,816 | 15,816 | 16,000 | 15,779 | 302,234 |
| September 19, 2025 | 16,000 | 15,864 | 15,864 | 16,060 | 15,811 | 652,484 |
| September 18, 2025 | 15,916 | 15,817 | 15,817 | 15,939 | 15,703 | 642,175 |
| September 17, 2025 | 15,592 | 15,801 | 15,801 | 15,818 | 15,570 | 624,986 |
| September 16, 2025 | 15,300 | 15,573 | 15,573 | 15,594 | 15,284 | 381,944 |
| September 15, 2025 | 15,350 | 15,265 | 15,265 | 15,378 | 15,249 | 170,587 |
| September 12, 2025 | 15,160 | 15,325 | 15,325 | 15,373 | 15,153 | 420,110 |
| September 11, 2025 | 15,111 | 15,095 | 15,095 | 15,191 | 15,038 | 657,161 |
| September 10, 2025 | 15,366 | 15,108 | 15,108 | 15,384 | 15,072 | 489,062 |
| September 09, 2025 | 15,249 | 15,365 | 15,365 | 15,384 | 15,201 | 605,850 |
| September 08, 2025 | 14,921 | 15,258 | 15,258 | 15,319 | 14,850 | 691,074 |
| September 05, 2025 | 14,740 | 14,895 | 14,895 | 14,957 | 14,701 | 473,806 |
| September 04, 2025 | 15,240 | 14,662 | 14,662 | 15,240 | 14,630 | 784,369 |
| September 03, 2025 | 14,875 | 14,927 | 14,927 | 14,991 | 14,750 | 561,656 |
| September 02, 2025 | 14,859 | 14,842 | 14,842 | 14,934 | 14,783 | 379,167 |
| September 01, 2025 | 14,790 | 14,887 | 14,887 | 14,938 | 14,654 | 572,927 |
| August 29, 2025 | 14,750 | 14,791 | 14,791 | 14,850 | 14,692 | 621,559 |
| August 28, 2025 | 14,895 | 14,752 | 14,752 | 14,895 | 14,625 | 666,635 |
| August 26, 2025 | 14,452 | 14,714 | 14,714 | 14,825 | 14,391 | 962,974 |
| August 25, 2025 | 14,401 | 14,452 | 14,452 | 14,478 | 14,280 | 357,110 |
| August 22, 2025 | 14,349 | 14,349 | 14,349 | 14,370 | 14,230 | 458,935 |
| August 21, 2025 | 14,219 | 14,280 | 14,280 | 14,401 | 14,156 | 513,460 |
| August 20, 2025 | 14,362 | 14,221 | 14,221 | 14,362 | 14,200 | 391,425 |
| August 19, 2025 | 14,070 | 14,250 | 14,250 | 14,270 | 13,979 | 906,623 |
| August 18, 2025 | 13,703 | 14,068 | 14,068 | 14,125 | 13,664 | 2.15M |
| August 14, 2025 | 12,864 | 12,936 | 12,936 | 12,956 | 12,825 | 318,593 |
| August 13, 2025 | 12,840 | 12,834 | 12,834 | 12,925 | 12,752 | 252,065 |
| August 12, 2025 | 12,620 | 12,840 | 12,840 | 12,959 | 12,606 | 504,476 |
| August 11, 2025 | 12,585 | 12,597 | 12,597 | 12,734 | 12,482 | 187,230 |
| August 08, 2025 | 12,630 | 12,590 | 12,590 | 12,725 | 12,564 | 247,048 |
| August 07, 2025 | 12,525 | 12,632 | 12,632 | 12,654 | 12,429 | 173,393 |
| August 06, 2025 | 12,570 | 12,524 | 12,524 | 12,619 | 12,483 | 151,608 |
| August 05, 2025 | 12,400 | 12,537 | 12,537 | 12,577 | 12,370 | 233,558 |
| August 04, 2025 | 12,326 | 12,365 | 12,365 | 12,425 | 12,225 | 255,693 |
| August 01, 2025 | 12,521 | 12,302 | 12,302 | 12,779 | 12,273 | 346,024 |
| July 31, 2025 | 12,506 | 12,608 | 12,473 | 12,760 | 12,464 | 709,783 |
| July 30, 2025 | 12,431 | 12,618 | 12,482.89 | 12,643 | 12,420 | 203,847 |
| July 29, 2025 | 12,340 | 12,469 | 12,469 | 12,507 | 12,268 | 285,115 |
| July 28, 2025 | 12,371 | 12,340 | 12,340 | 12,535 | 12,302 | 292,879 |