2,735.80
-91.8(-3.25%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,920 | 2,827.6 | 2,827.6 | 2,920 | 2,821.1 | 943,638 |
September 25, 2025 | 2,947.7 | 2,924.2 | 2,924.2 | 2,993.3 | 2,916.1 | 1.37M |
September 24, 2025 | 2,959.7 | 2,940.2 | 2,940.2 | 2,995 | 2,924 | 1.49M |
September 23, 2025 | 2,977 | 2,939.5 | 2,939.5 | 2,991.3 | 2,914.1 | 934,299 |
September 22, 2025 | 3,025 | 2,976.4 | 2,976.4 | 3,061.4 | 2,963.5 | 1.78M |
September 19, 2025 | 2,978.1 | 2,985 | 2,985 | 3,015 | 2,969.1 | 845,314 |
September 18, 2025 | 3,008.5 | 2,984.6 | 2,984.6 | 3,030 | 2,971.5 | 1.46M |
September 17, 2025 | 2,948 | 2,997 | 2,997 | 3,016 | 2,947.3 | 2.11M |
September 16, 2025 | 2,926.1 | 2,946 | 2,946 | 2,958.8 | 2,896.6 | 1.2M |
September 15, 2025 | 2,949.9 | 2,924.9 | 2,924.9 | 2,957.4 | 2,914.5 | 1.71M |
September 12, 2025 | 2,809 | 2,924.7 | 2,924.7 | 2,939.4 | 2,792.1 | 4.28M |
September 11, 2025 | 2,795 | 2,794.5 | 2,794.5 | 2,816.4 | 2,754 | 2.36M |
September 10, 2025 | 2,686 | 2,755.3 | 2,755.3 | 2,760 | 2,686 | 1.24M |
September 09, 2025 | 2,668 | 2,684 | 2,684 | 2,702 | 2,663.1 | 601,800 |
September 08, 2025 | 2,675 | 2,665 | 2,665 | 2,692.5 | 2,659.9 | 660,270 |
September 05, 2025 | 2,670 | 2,670.7 | 2,670.7 | 2,696.5 | 2,647 | 795,647 |
September 04, 2025 | 2,740 | 2,680.3 | 2,680.3 | 2,748.7 | 2,675.1 | 922,772 |
September 03, 2025 | 2,740 | 2,715.8 | 2,715.8 | 2,779 | 2,703.5 | 1.28M |
September 02, 2025 | 2,655 | 2,731 | 2,731 | 2,756.9 | 2,636 | 1.85M |
September 01, 2025 | 2,610 | 2,653.3 | 2,653.3 | 2,661.4 | 2,589 | 1.36M |
August 29, 2025 | 2,628.5 | 2,603.1 | 2,603.1 | 2,660 | 2,596.7 | 1.14M |
August 28, 2025 | 2,664 | 2,628.1 | 2,628.1 | 2,695.8 | 2,620.1 | 1.01M |
August 26, 2025 | 2,732 | 2,687.8 | 2,687.8 | 2,732 | 2,672 | 1.37M |
August 25, 2025 | 2,798.9 | 2,755.7 | 2,755.7 | 2,798.9 | 2,736.1 | 2.52M |
August 22, 2025 | 2,754.9 | 2,700.3 | 2,700.3 | 2,757.9 | 2,695.5 | 1.13M |
August 21, 2025 | 2,785 | 2,767.8 | 2,767.8 | 2,841.4 | 2,748.3 | 2.12M |
August 20, 2025 | 2,748 | 2,772.9 | 2,772.9 | 2,796 | 2,722 | 1.22M |
August 19, 2025 | 2,742.7 | 2,747.4 | 2,747.4 | 2,759 | 2,703 | 762,650 |
August 18, 2025 | 2,771.4 | 2,739.2 | 2,739.2 | 2,785.9 | 2,715.3 | 1.05M |
August 14, 2025 | 2,750.1 | 2,721.4 | 2,721.4 | 2,750.8 | 2,710 | 666,870 |
August 13, 2025 | 2,713 | 2,748.8 | 2,748.8 | 2,770 | 2,704.2 | 1.28M |
August 12, 2025 | 2,697.3 | 2,690.8 | 2,690.8 | 2,727.7 | 2,648 | 1.29M |
August 11, 2025 | 2,636.8 | 2,697.3 | 2,697.3 | 2,755 | 2,624 | 1.92M |
August 08, 2025 | 2,789.9 | 2,636.7 | 2,636.7 | 2,789.9 | 2,623.2 | 2.3M |
August 07, 2025 | 2,764 | 2,785 | 2,785 | 2,798 | 2,721.1 | 1.26M |
August 06, 2025 | 2,880 | 2,764.5 | 2,764.5 | 2,887.9 | 2,752 | 1.74M |
August 05, 2025 | 2,787.4 | 2,847.8 | 2,847.8 | 2,857 | 2,774.2 | 1.75M |
August 04, 2025 | 2,700 | 2,767.2 | 2,767.2 | 2,787.9 | 2,697.2 | 1.17M |
August 01, 2025 | 2,780.1 | 2,721.8 | 2,721.8 | 2,784 | 2,710 | 1.05M |
July 31, 2025 | 2,723 | 2,771.2 | 2,771.2 | 2,811.8 | 2,707.3 | 2.11M |
July 30, 2025 | 2,728.9 | 2,759.7 | 2,759.7 | 2,768.2 | 2,710 | 1.55M |
July 29, 2025 | 2,695.5 | 2,720.4 | 2,720.4 | 2,767 | 2,645 | 4.59M |
July 28, 2025 | 2,886 | 2,789.9 | 2,789.9 | 2,907.7 | 2,767 | 1.66M |
July 25, 2025 | 2,965.6 | 2,891.9 | 2,891.9 | 2,965.6 | 2,880.1 | 1.12M |
July 24, 2025 | 2,932.5 | 2,959.5 | 2,959.5 | 2,977.3 | 2,922.7 | 1.22M |
July 23, 2025 | 2,941 | 2,919.4 | 2,919.4 | 2,945 | 2,871 | 1.38M |
July 22, 2025 | 2,965 | 2,921.8 | 2,921.8 | 3,020 | 2,912 | 1.53M |
July 21, 2025 | 2,980 | 2,951.7 | 2,951.7 | 2,989.8 | 2,925 | 1.56M |
July 18, 2025 | 3,056.9 | 2,982 | 2,982 | 3,090 | 2,972.1 | 1.21M |
July 17, 2025 | 3,110 | 3,048 | 3,048 | 3,136.5 | 3,035.3 | 1.28M |
July 16, 2025 | 3,123.9 | 3,107.8 | 3,107.8 | 3,131.8 | 3,102 | 589,778 |
July 15, 2025 | 3,122 | 3,115.4 | 3,115.4 | 3,149.5 | 3,095.7 | 1.02M |
July 14, 2025 | 3,148 | 3,113.6 | 3,113.6 | 3,148 | 3,092 | 1.19M |
July 11, 2025 | 3,252 | 3,174.5 | 3,174.5 | 3,277 | 3,150 | 1.47M |
July 10, 2025 | 3,293 | 3,263 | 3,263 | 3,300.7 | 3,251 | 799,430 |
July 09, 2025 | 3,294 | 3,294.3 | 3,294.3 | 3,326 | 3,283.6 | 1.12M |
July 08, 2025 | 3,264 | 3,291.4 | 3,291.4 | 3,308 | 3,242.8 | 1.11M |
July 07, 2025 | 3,320 | 3,276.8 | 3,276.8 | 3,325.9 | 3,261.1 | 1.05M |
July 04, 2025 | 3,320 | 3,329 | 3,329 | 3,369 | 3,308.2 | 2.46M |
July 03, 2025 | 3,281 | 3,287.6 | 3,287.6 | 3,309.3 | 3,262 | 1.34M |