3,837.70
-12.8(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 3,865.7 | 3,837.7 | 3,837.7 | 3,917.6 | 3,770 | 200 |
| September 04, 2025 | 3,921 | 3,850.5 | 3,850.5 | 3,970 | 3,800 | 1,708 |
| September 03, 2025 | 3,999.3 | 3,899.8 | 3,899.8 | 3,999.4 | 3,862.1 | 217 |
| September 02, 2025 | 4,003.8 | 3,940.8 | 3,940.8 | 4,070.6 | 3,905 | 73 |
| September 01, 2025 | 3,921.2 | 3,968.2 | 3,968.2 | 4,085 | 3,921 | 52 |
| August 29, 2025 | 3,998 | 3,976.8 | 3,976.8 | 4,040 | 3,950 | 97 |
| August 28, 2025 | 3,971.6 | 4,023.6 | 4,023.6 | 4,037.4 | 3,963.6 | 43 |
| August 26, 2025 | 4,064.8 | 4,010.9 | 4,010.9 | 4,098 | 4,000 | 108 |
| August 25, 2025 | 4,149.2 | 4,077.5 | 4,077.5 | 4,158.8 | 4,060.6 | 220 |
| August 22, 2025 | 4,125 | 4,149.2 | 4,149.2 | 4,150 | 4,100 | 65 |
| August 21, 2025 | 4,113 | 4,139 | 4,139 | 4,148.8 | 4,057.4 | 100 |
| August 20, 2025 | 4,098.5 | 4,143.4 | 4,143.4 | 4,211.9 | 4,095 | 60 |
| August 19, 2025 | 4,018.7 | 4,118.1 | 4,118.1 | 4,161 | 4,018.7 | 193 |
| August 18, 2025 | 4,175.5 | 4,163.3 | 4,163.3 | 4,249 | 4,130.4 | 88 |
| August 14, 2025 | 4,195 | 4,130.4 | 4,130.4 | 4,357.4 | 4,044 | 809 |
| August 13, 2025 | 3,999 | 3,997.6 | 3,997.6 | 4,197 | 3,901 | 491 |
| August 12, 2025 | 4,018 | 3,904 | 3,904 | 4,200 | 3,766 | 859 |
| August 11, 2025 | 4,207.9 | 4,098.7 | 4,098.7 | 4,207.9 | 4,060 | 183 |
| August 08, 2025 | 3,976 | 4,018.8 | 4,018.8 | 4,027.3 | 3,976 | 127 |
| August 07, 2025 | 3,902 | 4,127 | 4,127 | 4,200 | 3,902 | 64 |
| August 06, 2025 | 4,128.1 | 4,029.4 | 4,026.9 | 4,129.4 | 4,000 | 93 |
| August 05, 2025 | 4,150 | 4,133.4 | 4,130.84 | 4,150 | 4,062.6 | 16 |
| August 04, 2025 | 4,090 | 4,062.3 | 4,059.78 | 4,090 | 4,020 | 115 |
| August 01, 2025 | 4,055.9 | 4,084.7 | 4,082.17 | 4,179.4 | 4,032.9 | 79 |
| July 31, 2025 | 3,980 | 4,055.9 | 4,053.38 | 4,139 | 3,980 | 144 |
| July 30, 2025 | 4,060.1 | 3,934.3 | 3,931.86 | 4,233.5 | 3,805 | 81 |
| July 29, 2025 | 4,269.4 | 4,069.4 | 4,069.4 | 4,269.4 | 4,010 | 235 |
| July 28, 2025 | 4,150.8 | 4,096.8 | 4,096.8 | 4,206.8 | 4,050 | 173 |
| July 25, 2025 | 4,200 | 4,181.6 | 4,181.6 | 4,210 | 4,040.4 | 113 |
| July 24, 2025 | 4,278 | 4,108.8 | 4,108.8 | 4,324.8 | 4,030.4 | 141 |
| July 23, 2025 | 4,125 | 4,263.4 | 4,263.4 | 4,300 | 4,110.4 | 326 |
| July 22, 2025 | 4,245 | 4,106.7 | 4,106.7 | 4,245 | 4,062.1 | 67 |
| July 21, 2025 | 4,001.9 | 4,119.7 | 4,119.7 | 4,200 | 4,000 | 84 |
| July 18, 2025 | 4,201.7 | 4,117.3 | 4,117.3 | 4,201.7 | 4,099.9 | 181 |
| July 17, 2025 | 4,168.9 | 4,181.8 | 4,181.8 | 4,219.3 | 4,167 | 45 |
| July 16, 2025 | 4,159.6 | 4,167 | 4,167 | 4,232.9 | 4,130 | 143 |
| July 15, 2025 | 4,319.3 | 4,136.8 | 4,136.8 | 4,319.4 | 4,102 | 198 |
| July 14, 2025 | 4,133.2 | 4,207.1 | 4,207.1 | 4,280 | 4,109.3 | 53 |
| July 11, 2025 | 4,229 | 4,153.9 | 4,153.9 | 4,373.1 | 4,122 | 95 |
| July 10, 2025 | 4,266.9 | 4,228.4 | 4,228.4 | 4,269.4 | 4,165.4 | 26 |
| July 09, 2025 | 4,296.7 | 4,214.8 | 4,214.8 | 4,349.4 | 4,186.8 | 128 |
| July 08, 2025 | 4,252 | 4,271.9 | 4,271.9 | 4,398.3 | 4,203 | 32 |
| July 07, 2025 | 4,390 | 4,250.1 | 4,250.1 | 4,390 | 4,200 | 67 |
| July 04, 2025 | 4,336.1 | 4,365.4 | 4,365.4 | 4,430 | 4,330.8 | 96 |
| July 03, 2025 | 4,332 | 4,334.8 | 4,334.8 | 4,427.8 | 4,326 | 48 |
| July 02, 2025 | 4,313.8 | 4,373.8 | 4,373.8 | 4,487 | 4,313.8 | 130 |
| July 01, 2025 | 4,426.9 | 4,372.6 | 4,372.6 | 4,450 | 4,369.1 | 187 |
| June 30, 2025 | 4,329 | 4,368.6 | 4,368.6 | 4,427.9 | 4,220.4 | 83 |
| June 27, 2025 | 4,255.9 | 4,332 | 4,332 | 4,355 | 4,250 | 114 |
| June 26, 2025 | 4,322.5 | 4,242 | 4,242 | 4,329.4 | 4,222 | 35 |
| June 25, 2025 | 4,214 | 4,330 | 4,330 | 4,335.2 | 4,206.3 | 176 |
| June 24, 2025 | 4,338.8 | 4,214 | 4,214 | 4,375 | 4,180.4 | 165 |
| June 23, 2025 | 4,201.8 | 4,286.5 | 4,286.5 | 4,293.3 | 4,201.8 | 140 |
| June 20, 2025 | 4,243.4 | 4,200 | 4,200 | 4,243.4 | 4,100 | 37 |
| June 19, 2025 | 4,279.9 | 4,160.2 | 4,160.2 | 4,279.9 | 4,160 | 47 |
| June 18, 2025 | 4,209.3 | 4,250.8 | 4,250.8 | 4,325.9 | 4,209.3 | 158 |
| June 17, 2025 | 4,306.5 | 4,234.7 | 4,234.7 | 4,367.9 | 4,160.3 | 221 |
| June 16, 2025 | 4,206.6 | 4,306.5 | 4,306.5 | 4,350 | 4,197.9 | 250 |
| June 13, 2025 | 4,111.9 | 4,187.3 | 4,187.3 | 4,207.1 | 4,110.8 | 232 |
| June 12, 2025 | 4,312 | 4,207.1 | 4,207.1 | 4,387.2 | 4,110.8 | 553 |