14,449.00
-10(-0.07%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 14,395 | 14,449 | 14,449 | 14,548 | 14,211 | 38,750 |
September 05, 2025 | 14,601 | 14,459 | 14,459 | 15,078 | 14,366 | 72,001 |
September 04, 2025 | 14,599 | 14,612 | 14,612 | 14,679 | 14,161 | 56,189 |
September 03, 2025 | 13,728 | 14,368 | 14,368 | 14,545 | 13,671 | 61,458 |
September 02, 2025 | 13,455 | 13,728 | 13,728 | 13,784 | 13,317 | 30,987 |
September 01, 2025 | 13,464 | 13,399 | 13,399 | 13,600 | 13,212 | 29,002 |
August 29, 2025 | 13,190 | 13,455 | 13,455 | 13,567 | 13,152 | 35,910 |
August 28, 2025 | 13,174 | 13,115 | 13,115 | 13,324 | 12,991 | 22,183 |
August 26, 2025 | 13,558 | 13,171 | 13,171 | 13,675 | 13,092 | 32,784 |
August 25, 2025 | 13,888 | 13,527 | 13,527 | 13,979 | 13,451 | 22,226 |
August 22, 2025 | 13,794 | 13,888 | 13,888 | 14,001 | 13,581 | 28,485 |
August 21, 2025 | 13,695 | 13,794 | 13,794 | 14,079 | 13,532 | 62,429 |
August 20, 2025 | 13,050 | 13,693 | 13,693 | 13,999 | 13,016 | 164,788 |
August 19, 2025 | 13,510 | 13,044 | 13,044 | 13,520 | 12,935 | 50,215 |
August 18, 2025 | 13,350 | 13,532 | 13,532 | 13,626 | 13,206 | 29,365 |
August 14, 2025 | 13,018 | 13,278 | 13,278 | 13,347 | 12,935 | 35,721 |
August 13, 2025 | 13,020 | 13,018 | 13,018 | 13,179 | 12,950 | 23,508 |
August 12, 2025 | 13,296 | 12,979 | 12,979 | 13,330 | 12,850 | 26,949 |
August 11, 2025 | 13,100 | 13,296 | 13,296 | 13,329 | 12,903 | 34,168 |
August 08, 2025 | 12,831 | 13,099 | 13,099 | 13,520 | 12,747 | 135,665 |
August 07, 2025 | 12,821 | 12,831 | 12,831 | 12,936 | 12,614 | 39,229 |
August 06, 2025 | 12,810 | 12,806 | 12,806 | 12,879 | 12,450 | 42,852 |
August 05, 2025 | 13,050 | 12,829 | 12,829 | 13,230 | 12,777 | 44,349 |
August 04, 2025 | 12,992 | 13,083 | 13,083 | 13,190 | 12,624 | 80,684 |
August 01, 2025 | 12,761 | 13,017 | 13,017 | 13,473 | 12,251 | 308,878 |
July 31, 2025 | 13,750 | 13,281 | 13,281 | 14,130 | 13,130 | 72,427 |
July 30, 2025 | 13,890 | 13,914 | 13,914 | 14,315 | 13,725 | 72,294 |
July 29, 2025 | 13,945 | 13,840 | 13,840 | 13,965 | 13,653 | 42,514 |
July 28, 2025 | 13,700 | 13,875 | 13,875 | 14,099 | 13,700 | 56,094 |
July 25, 2025 | 13,811 | 13,760 | 13,760 | 14,045 | 13,626 | 37,038 |
July 24, 2025 | 13,726 | 13,801 | 13,801 | 14,250 | 13,623 | 59,183 |
July 23, 2025 | 13,992 | 13,717 | 13,717 | 14,158 | 13,611 | 37,690 |
July 22, 2025 | 14,143 | 13,992 | 13,992 | 14,327 | 13,806 | 62,634 |
July 21, 2025 | 14,265 | 14,143 | 14,143 | 14,450 | 14,017 | 52,195 |
July 18, 2025 | 14,503 | 14,263 | 14,263 | 14,599 | 14,100 | 57,934 |
July 17, 2025 | 14,400 | 14,503 | 14,491 | 14,630 | 14,125 | 131,161 |
July 16, 2025 | 15,010 | 14,381 | 14,369.1 | 15,010 | 14,155 | 206,756 |
July 15, 2025 | 14,751 | 15,273 | 15,260.36 | 15,500 | 14,374 | 708,225 |
July 14, 2025 | 12,303 | 14,548 | 14,535.96 | 14,761 | 12,126 | 1.21M |
July 11, 2025 | 11,880 | 12,301 | 12,290.82 | 12,378 | 11,739 | 74,664 |
July 10, 2025 | 12,074 | 11,880 | 11,870.17 | 12,074 | 11,835 | 30,443 |
July 09, 2025 | 11,706 | 11,968 | 11,958.1 | 12,480 | 11,700 | 161,166 |
July 08, 2025 | 11,786 | 11,706 | 11,696.31 | 11,866 | 11,627 | 49,503 |
July 07, 2025 | 11,999 | 11,786 | 11,776.25 | 12,006 | 11,742 | 19,607 |
July 04, 2025 | 11,755 | 11,999 | 11,989.07 | 12,104 | 11,630 | 67,448 |
July 03, 2025 | 12,007 | 11,668 | 11,658.35 | 12,030 | 11,572 | 89,172 |
July 02, 2025 | 11,871 | 11,983 | 11,973.09 | 12,042 | 11,819 | 23,556 |
July 01, 2025 | 12,050 | 11,878 | 11,878 | 12,051 | 11,820 | 17,164 |
June 30, 2025 | 12,264 | 12,000 | 12,000 | 12,264 | 11,951 | 31,200 |
June 27, 2025 | 12,000 | 12,120 | 12,120 | 12,199 | 11,916 | 33,407 |
June 26, 2025 | 12,143 | 11,962 | 11,962 | 12,199 | 11,816 | 41,591 |
June 25, 2025 | 12,348 | 12,021 | 12,021 | 12,471 | 11,955 | 35,994 |
June 24, 2025 | 12,479 | 12,249 | 12,249 | 12,479 | 12,200 | 21,223 |
June 23, 2025 | 12,367 | 12,308 | 12,308 | 12,469 | 12,118 | 33,421 |
June 20, 2025 | 12,211 | 12,245 | 12,245 | 12,644 | 12,128 | 56,880 |
June 19, 2025 | 12,267 | 12,211 | 12,211 | 12,465 | 11,950 | 52,898 |
June 18, 2025 | 12,511 | 12,267 | 12,267 | 12,561 | 12,207 | 48,996 |
June 17, 2025 | 12,850 | 12,532 | 12,532 | 13,019 | 12,490 | 64,407 |
June 16, 2025 | 13,250 | 12,832 | 12,832 | 13,464 | 12,744 | 56,650 |
June 13, 2025 | 13,289 | 13,193 | 13,193 | 13,449 | 13,045 | 58,120 |