3,845.50
-46.1(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 3,950 | 3,845.5 | 3,845.5 | 3,950 | 3,822 | 56 |
| September 26, 2025 | 3,801 | 3,891.6 | 3,891.6 | 4,000 | 3,801 | 225 |
| September 25, 2025 | 3,850 | 3,845 | 3,845 | 3,850 | 3,844 | 8 |
| September 24, 2025 | 3,744.2 | 3,796.2 | 3,796.2 | 3,900 | 3,744.2 | 189 |
| September 23, 2025 | 3,789.5 | 3,744.2 | 3,744.2 | 3,850 | 3,730 | 203 |
| September 22, 2025 | 3,925.4 | 3,789.5 | 3,789.5 | 3,939 | 3,771.1 | 212 |
| September 19, 2025 | 3,840.4 | 3,849.8 | 3,849.8 | 3,850 | 3,790 | 86 |
| September 18, 2025 | 3,888 | 3,833.3 | 3,833.3 | 3,894.4 | 3,820.4 | 40 |
| September 17, 2025 | 3,792 | 3,854.7 | 3,854.7 | 3,900 | 3,792 | 154 |
| September 16, 2025 | 3,850 | 3,826.1 | 3,826.1 | 3,888 | 3,805 | 97 |
| September 15, 2025 | 3,889.4 | 3,862 | 3,862 | 3,889.4 | 3,750 | 233 |
| September 12, 2025 | 3,751 | 3,895 | 3,895 | 3,898.9 | 3,751 | 52 |
| September 11, 2025 | 3,800 | 3,785 | 3,785 | 3,850 | 3,770 | 168 |
| September 10, 2025 | 3,820.4 | 3,801.9 | 3,801.9 | 3,889.3 | 3,771.5 | 425 |
| September 09, 2025 | 3,816 | 3,809.2 | 3,809.2 | 3,924 | 3,761 | 333 |
| September 08, 2025 | 3,860.1 | 3,839.7 | 3,839.7 | 3,915 | 3,801 | 102 |
| 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 |