8,145.00
+146.5(+1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 8,038 | 8,145 | 8,145 | 8,214.5 | 7,980 | 480,877 |
| October 01, 2025 | 7,811.5 | 7,998.5 | 7,998.5 | 8,015 | 7,756.5 | 376,094 |
| September 30, 2025 | 7,979 | 7,796 | 7,796 | 7,983 | 7,725.5 | 362,738 |
| September 29, 2025 | 7,998 | 7,940 | 7,940 | 8,075 | 7,916.5 | 427,912 |
| September 26, 2025 | 8,024 | 7,920.5 | 7,920.5 | 8,089.5 | 7,861 | 390,465 |
| September 25, 2025 | 7,990.5 | 8,023 | 8,023 | 8,095.5 | 7,926 | 328,104 |
| September 24, 2025 | 8,055 | 7,955.5 | 7,955.5 | 8,118 | 7,922.5 | 435,912 |
| September 23, 2025 | 7,989.5 | 8,038.5 | 8,038.5 | 8,060 | 7,870 | 321,812 |
| September 22, 2025 | 8,049 | 7,989.5 | 7,989.5 | 8,125.5 | 7,950.5 | 377,442 |
| September 19, 2025 | 8,000 | 8,051.5 | 8,051.5 | 8,107 | 7,935 | 876,182 |
| September 18, 2025 | 7,969 | 7,999 | 7,999 | 8,020 | 7,931 | 451,691 |
| September 17, 2025 | 7,683 | 7,918.5 | 7,918.5 | 8,035 | 7,683 | 1.29M |
| September 16, 2025 | 7,760 | 7,645.5 | 7,645.5 | 7,769.5 | 7,607 | 498,845 |
| September 15, 2025 | 7,772 | 7,756.5 | 7,756.5 | 7,898.5 | 7,737 | 355,575 |
| September 12, 2025 | 7,550.5 | 7,728.5 | 7,728.5 | 7,811 | 7,550.5 | 479,590 |
| September 11, 2025 | 7,629.5 | 7,570.5 | 7,570.5 | 7,638 | 7,526 | 444,291 |
| September 10, 2025 | 7,669.5 | 7,619 | 7,619 | 7,779 | 7,581 | 343,685 |
| September 09, 2025 | 7,650 | 7,611.5 | 7,611.5 | 7,666.5 | 7,480 | 388,218 |
| September 08, 2025 | 7,605.5 | 7,631.5 | 7,631.5 | 7,745 | 7,573.5 | 324,772 |
| September 05, 2025 | 7,681.5 | 7,605.5 | 7,605.5 | 7,744.5 | 7,575.5 | 253,775 |
| September 04, 2025 | 7,760.5 | 7,643.5 | 7,643.5 | 7,789.5 | 7,608 | 414,502 |
| September 03, 2025 | 7,693.5 | 7,707.5 | 7,707.5 | 7,720 | 7,528 | 429,971 |
| September 02, 2025 | 7,831.5 | 7,645.5 | 7,645.5 | 7,849 | 7,635 | 504,393 |
| September 01, 2025 | 7,444 | 7,793 | 7,793 | 7,819.5 | 7,438 | 673,651 |
| August 29, 2025 | 7,387 | 7,390 | 7,390 | 7,463 | 7,304 | 644,963 |
| August 28, 2025 | 7,692 | 7,401.5 | 7,401.5 | 7,715.5 | 7,383 | 455,408 |
| August 26, 2025 | 8,000 | 7,692 | 7,692 | 8,000 | 7,672.5 | 492,793 |
| August 25, 2025 | 8,000 | 8,003 | 8,003 | 8,079.5 | 7,953.5 | 305,299 |
| August 22, 2025 | 7,928 | 7,960 | 7,960 | 8,080 | 7,923 | 470,289 |
| August 21, 2025 | 8,250 | 7,927 | 7,927 | 8,254 | 7,892.5 | 680,857 |
| August 20, 2025 | 8,295 | 8,224 | 8,224 | 8,303.5 | 8,195 | 222,774 |
| August 19, 2025 | 8,310 | 8,295 | 8,295 | 8,339.5 | 8,165 | 405,089 |
| August 18, 2025 | 8,300 | 8,309 | 8,309 | 8,439.5 | 8,250.5 | 408,805 |
| August 14, 2025 | 8,360 | 8,148.5 | 8,148.5 | 8,387.5 | 8,076 | 440,414 |
| August 13, 2025 | 8,223.5 | 8,339 | 8,339 | 8,365 | 8,196.5 | 446,820 |
| August 12, 2025 | 7,965 | 8,151.5 | 8,151.5 | 8,230 | 7,914.5 | 765,567 |
| August 11, 2025 | 7,724 | 7,947 | 7,947 | 7,966.5 | 7,692.5 | 333,961 |
| August 08, 2025 | 7,900 | 7,712.5 | 7,712.5 | 7,909.5 | 7,655.5 | 323,672 |
| August 07, 2025 | 7,714.5 | 7,885 | 7,855 | 7,899.5 | 7,701 | 405,677 |
| August 06, 2025 | 7,898 | 7,743 | 7,713.54 | 7,898 | 7,725 | 342,792 |
| August 05, 2025 | 7,981 | 7,877 | 7,877 | 7,981 | 7,680 | 882,130 |
| August 04, 2025 | 7,809.5 | 7,977.5 | 7,977.5 | 8,060 | 7,757 | 1.38M |
| August 01, 2025 | 7,694 | 7,595.5 | 7,595.5 | 7,720 | 7,534.5 | 383,086 |
| July 31, 2025 | 7,745.5 | 7,693 | 7,693 | 7,846 | 7,650 | 297,172 |
| July 30, 2025 | 7,888 | 7,787 | 7,787 | 7,908.5 | 7,763 | 268,980 |
| July 29, 2025 | 7,724 | 7,839.5 | 7,839.5 | 7,864.5 | 7,614 | 469,132 |
| July 28, 2025 | 8,020 | 7,731.5 | 7,731.5 | 8,020 | 7,703 | 459,623 |
| July 25, 2025 | 8,165 | 8,040 | 8,040 | 8,235 | 8,008 | 306,073 |
| July 24, 2025 | 8,260 | 8,242.5 | 8,242.5 | 8,271.5 | 8,135.5 | 300,326 |
| July 23, 2025 | 8,190 | 8,261.5 | 8,261.5 | 8,275 | 8,055 | 393,512 |
| July 22, 2025 | 8,305 | 8,153.5 | 8,153.5 | 8,343.5 | 8,136 | 540,533 |
| July 21, 2025 | 8,239 | 8,249 | 8,249 | 8,325 | 8,161 | 356,644 |
| July 18, 2025 | 8,259 | 8,235 | 8,235 | 8,268.5 | 8,115 | 265,619 |
| July 17, 2025 | 8,421 | 8,259.5 | 8,259.5 | 8,443 | 8,225 | 346,386 |
| July 16, 2025 | 8,323 | 8,380.5 | 8,380.5 | 8,400.5 | 8,263 | 521,821 |
| July 15, 2025 | 8,280 | 8,322 | 8,322 | 8,355 | 8,215.5 | 411,363 |
| July 14, 2025 | 8,075 | 8,209 | 8,209 | 8,314 | 8,068 | 692,083 |
| July 11, 2025 | 8,301 | 8,048 | 8,048 | 8,320 | 8,022.5 | 703,899 |
| July 10, 2025 | 8,472 | 8,331.5 | 8,331.5 | 8,520 | 8,298.5 | 653,546 |
| July 09, 2025 | 8,520 | 8,442 | 8,442 | 8,575 | 8,413 | 802,866 |