5,153.90
+45.1(+0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 5,130 | 5,153.9 | 5,153.9 | 5,190.9 | 5,025 | 115,195 |
| October 17, 2025 | 5,045.2 | 5,108.8 | 5,108.8 | 5,125.9 | 4,984.2 | 78,236 |
| October 16, 2025 | 4,910 | 5,057.7 | 5,057.7 | 5,084.9 | 4,910 | 139,128 |
| October 15, 2025 | 4,896.2 | 4,884.2 | 4,884.2 | 4,971.4 | 4,870 | 73,968 |
| October 14, 2025 | 4,810 | 4,895.9 | 4,895.9 | 4,929 | 4,772.2 | 98,693 |
| October 13, 2025 | 4,749 | 4,809.7 | 4,809.7 | 4,819.9 | 4,717 | 65,265 |
| October 10, 2025 | 4,598 | 4,741.1 | 4,741.1 | 4,761.6 | 4,569.1 | 112,051 |
| October 09, 2025 | 4,660 | 4,586.6 | 4,586.6 | 4,676 | 4,521.8 | 68,050 |
| October 08, 2025 | 4,575 | 4,658.2 | 4,658.2 | 4,705 | 4,557.9 | 144,277 |
| October 07, 2025 | 4,590 | 4,572.1 | 4,572.1 | 4,590 | 4,520.9 | 55,520 |
| October 06, 2025 | 4,599.5 | 4,574.2 | 4,574.2 | 4,647.7 | 4,560 | 25,359 |
| October 03, 2025 | 4,639 | 4,599.9 | 4,599.9 | 4,658 | 4,514.5 | 45,251 |
| October 01, 2025 | 4,647.6 | 4,630.1 | 4,630.1 | 4,647.6 | 4,580 | 33,045 |
| September 30, 2025 | 4,532 | 4,621.5 | 4,621.5 | 4,635 | 4,532 | 51,732 |
| September 29, 2025 | 4,575 | 4,552.2 | 4,552.2 | 4,599 | 4,498.5 | 59,990 |
| September 26, 2025 | 4,749 | 4,573.2 | 4,573.2 | 4,749 | 4,538.5 | 58,351 |
| September 25, 2025 | 4,629.8 | 4,749.1 | 4,749.1 | 4,796.9 | 4,598 | 194,105 |
| September 24, 2025 | 4,719.5 | 4,629.8 | 4,629.8 | 4,719.7 | 4,613.5 | 81,231 |
| September 23, 2025 | 4,720 | 4,691.7 | 4,691.7 | 4,799 | 4,651 | 86,124 |
| September 22, 2025 | 4,803 | 4,713.3 | 4,713.3 | 4,832.6 | 4,700.1 | 55,768 |
| September 19, 2025 | 4,885.1 | 4,793.8 | 4,793.8 | 4,905.3 | 4,761.3 | 147,072 |
| September 18, 2025 | 4,975 | 4,894.3 | 4,894.3 | 4,976.4 | 4,840 | 51,416 |
| September 17, 2025 | 4,865 | 4,969 | 4,969 | 4,995 | 4,842.4 | 100,100 |
| September 16, 2025 | 4,777.6 | 4,864.8 | 4,864.8 | 4,874.8 | 4,777.6 | 63,063 |
| September 15, 2025 | 4,815 | 4,782 | 4,782 | 4,834.8 | 4,764.1 | 30,326 |
| September 12, 2025 | 4,849 | 4,791 | 4,791 | 4,849 | 4,730 | 52,156 |
| September 11, 2025 | 4,777 | 4,762.8 | 4,762.8 | 4,790.6 | 4,743.1 | 48,866 |
| September 10, 2025 | 4,799 | 4,777.7 | 4,777.7 | 4,837.8 | 4,735 | 86,038 |
| September 09, 2025 | 4,712 | 4,770.7 | 4,770.7 | 4,780 | 4,651 | 87,328 |
| September 08, 2025 | 4,679.9 | 4,675 | 4,675 | 4,712.5 | 4,626.5 | 43,596 |
| September 05, 2025 | 4,760 | 4,663.4 | 4,663.4 | 4,809.5 | 4,653 | 27,810 |
| September 04, 2025 | 4,880 | 4,768 | 4,768 | 4,905.8 | 4,750 | 63,673 |
| September 03, 2025 | 4,735 | 4,842.9 | 4,842.9 | 4,898 | 4,735 | 147,710 |
| September 02, 2025 | 4,675 | 4,755.3 | 4,755.3 | 4,789 | 4,647.7 | 161,402 |
| September 01, 2025 | 4,631 | 4,674.2 | 4,674.2 | 4,686.9 | 4,567 | 148,945 |
| August 29, 2025 | 4,707 | 4,687.5 | 4,687.5 | 4,725.5 | 4,652 | 92,860 |
| August 28, 2025 | 4,775 | 4,707 | 4,707 | 4,827 | 4,667 | 64,306 |
| August 26, 2025 | 5,002 | 4,796 | 4,796 | 5,002 | 4,716.5 | 165,416 |
| August 25, 2025 | 5,030.5 | 4,999 | 4,999 | 5,260 | 4,978.5 | 202,878 |
| August 22, 2025 | 4,977 | 5,030.5 | 5,030.5 | 5,050 | 4,959 | 44,433 |
| August 21, 2025 | 5,027 | 4,990 | 4,990 | 5,028 | 4,960.5 | 32,447 |
| August 20, 2025 | 5,065.5 | 5,010.5 | 5,010.5 | 5,106.5 | 4,956.5 | 50,692 |
| August 19, 2025 | 5,042 | 5,030.5 | 5,030.5 | 5,150 | 5,002 | 110,837 |
| August 18, 2025 | 5,059.5 | 5,042.5 | 5,042.5 | 5,166 | 5,001 | 120,060 |
| August 14, 2025 | 4,901 | 4,998 | 4,998 | 5,052.5 | 4,901 | 90,374 |
| August 13, 2025 | 4,938 | 4,918.5 | 4,918.5 | 5,019 | 4,906 | 65,358 |
| August 12, 2025 | 4,848 | 4,895.5 | 4,895.5 | 4,914 | 4,808.5 | 65,184 |
| August 11, 2025 | 4,800 | 4,824.5 | 4,824.5 | 4,874 | 4,780.5 | 45,471 |
| August 08, 2025 | 4,925 | 4,813.5 | 4,813.5 | 4,953.5 | 4,775 | 78,915 |
| August 07, 2025 | 5,005 | 4,951.5 | 4,951.5 | 5,050 | 4,910 | 55,070 |
| August 06, 2025 | 5,175 | 5,055.5 | 5,055.5 | 5,182.5 | 5,030.5 | 83,144 |
| August 05, 2025 | 5,125 | 5,176.5 | 5,176.5 | 5,189 | 5,080.5 | 124,379 |
| August 04, 2025 | 5,011.5 | 5,100.5 | 5,100.5 | 5,133 | 4,975 | 64,754 |
| August 01, 2025 | 5,052 | 5,011.5 | 5,011.5 | 5,139.5 | 4,940 | 144,099 |
| July 31, 2025 | 5,042 | 5,047.8 | 5,047.8 | 5,444 | 5,011.2 | 1.1M |
| July 30, 2025 | 5,150 | 5,189.6 | 5,189.6 | 5,245 | 5,065 | 107,294 |
| July 29, 2025 | 5,133.5 | 5,148.8 | 5,148.8 | 5,164.5 | 5,070 | 66,154 |
| July 28, 2025 | 5,019.3 | 5,102.5 | 5,102.5 | 5,147 | 4,977 | 162,442 |
| July 25, 2025 | 5,077 | 5,003.4 | 5,003.4 | 5,142.5 | 4,981.6 | 109,229 |
| July 24, 2025 | 5,060 | 5,077.6 | 5,077.6 | 5,180 | 5,031.6 | 130,031 |