5,268.40
-38(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,321.5 | 5,268.4 | 5,268.4 | 5,331 | 5,227 | 8,680 |
| October 16, 2025 | 5,418.4 | 5,306.4 | 5,306.4 | 5,424.6 | 5,280 | 10,302 |
| October 15, 2025 | 5,335 | 5,370.4 | 5,370.4 | 5,479 | 5,266 | 26,030 |
| October 14, 2025 | 5,439 | 5,303.9 | 5,303.9 | 5,619.2 | 5,272.2 | 32,160 |
| October 13, 2025 | 5,578 | 5,425.8 | 5,425.8 | 5,589 | 5,380.1 | 24,160 |
| October 10, 2025 | 5,675 | 5,574.4 | 5,574.4 | 5,775 | 5,553 | 26,452 |
| October 09, 2025 | 5,647 | 5,625.4 | 5,625.4 | 5,775 | 5,570 | 42,433 |
| October 08, 2025 | 5,633 | 5,647 | 5,647 | 5,799.9 | 5,568.2 | 58,650 |
| October 07, 2025 | 5,800.1 | 5,652.1 | 5,652.1 | 5,828.4 | 5,557.5 | 48,641 |
| October 06, 2025 | 5,770 | 5,800 | 5,800 | 6,138.9 | 5,702 | 268,617 |
| October 03, 2025 | 4,765 | 5,656.7 | 5,656.7 | 5,694.8 | 4,752.2 | 384,042 |
| October 01, 2025 | 4,700 | 4,745.7 | 4,745.7 | 4,770 | 4,658.4 | 8,734 |
| September 30, 2025 | 4,680 | 4,668.3 | 4,668.3 | 4,784.9 | 4,629.2 | 10,166 |
| September 29, 2025 | 4,820 | 4,661.5 | 4,661.5 | 4,868.6 | 4,611 | 32,161 |
| September 26, 2025 | 4,956 | 4,817.1 | 4,817.1 | 4,956 | 4,800 | 12,615 |
| September 25, 2025 | 5,010 | 4,941.9 | 4,941.9 | 5,089.7 | 4,924 | 13,343 |
| September 24, 2025 | 5,110 | 4,994.4 | 4,994.4 | 5,198 | 4,975.6 | 21,611 |
| September 23, 2025 | 4,846 | 5,128.6 | 5,128.6 | 5,247 | 4,812.5 | 97,178 |
| September 22, 2025 | 4,900.4 | 4,842.5 | 4,842.5 | 4,958.8 | 4,812.2 | 9,166 |
| September 19, 2025 | 4,928.4 | 4,871.8 | 4,871.8 | 4,966 | 4,850.1 | 8,356 |
| September 18, 2025 | 4,918 | 4,864.1 | 4,864.1 | 4,944 | 4,781.6 | 15,754 |
| September 17, 2025 | 4,918 | 4,906 | 4,906 | 4,978 | 4,891 | 6,205 |
| September 16, 2025 | 4,982.7 | 4,907.6 | 4,907.6 | 4,982.7 | 4,890 | 4,893 |
| September 15, 2025 | 5,004.5 | 4,933.4 | 4,933.4 | 5,045 | 4,900 | 7,836 |
| September 12, 2025 | 4,924.9 | 4,964.2 | 4,964.2 | 5,025.5 | 4,889 | 20,975 |
| September 11, 2025 | 4,911.4 | 4,886 | 4,886 | 5,049 | 4,852 | 29,359 |
| September 10, 2025 | 4,900 | 4,874.8 | 4,874.8 | 4,968.6 | 4,856.4 | 9,326 |
| September 09, 2025 | 4,942.9 | 4,876.9 | 4,876.9 | 4,972 | 4,854.5 | 7,090 |
| September 08, 2025 | 4,871.6 | 4,903.7 | 4,903.7 | 5,065.4 | 4,866.1 | 23,762 |
| September 05, 2025 | 4,805 | 4,832.9 | 4,832.9 | 5,094 | 4,766.6 | 60,151 |
| September 04, 2025 | 4,795 | 4,808.7 | 4,808.7 | 4,850.6 | 4,780 | 7,036 |
| September 03, 2025 | 4,822.4 | 4,763 | 4,763 | 4,879 | 4,670.3 | 27,418 |
| September 02, 2025 | 4,805.5 | 4,817.3 | 4,817.3 | 4,946 | 4,786.4 | 9,452 |
| September 01, 2025 | 4,773.5 | 4,786.4 | 4,786.4 | 4,899 | 4,752.1 | 9,253 |
| August 29, 2025 | 4,820 | 4,753.1 | 4,753.1 | 4,849.2 | 4,735.3 | 4,862 |
| August 28, 2025 | 4,802.1 | 4,817.6 | 4,817.6 | 4,914.5 | 4,801 | 4,279 |
| August 26, 2025 | 4,865 | 4,842.2 | 4,842.2 | 4,907.9 | 4,827.7 | 4,586 |
| August 25, 2025 | 4,939.9 | 4,884.8 | 4,884.8 | 4,999.9 | 4,873 | 4,676 |
| August 22, 2025 | 5,060 | 4,938.5 | 4,938.5 | 5,060 | 4,921.2 | 5,850 |
| August 21, 2025 | 4,999.9 | 5,024.8 | 5,024.8 | 5,270 | 4,983.1 | 39,266 |
| August 20, 2025 | 4,997.5 | 4,921.9 | 4,921.9 | 5,050 | 4,900 | 3,490 |
| August 19, 2025 | 4,966 | 5,020.3 | 5,020.3 | 5,056 | 4,966 | 7,815 |
| August 18, 2025 | 4,871 | 4,963.4 | 4,963.4 | 5,016.9 | 4,871 | 7,031 |
| August 14, 2025 | 4,740.5 | 4,857.9 | 4,857.9 | 5,030 | 4,733.3 | 27,332 |
| August 13, 2025 | 4,715.5 | 4,742.3 | 4,742.3 | 4,788 | 4,699.6 | 3,980 |
| August 12, 2025 | 4,713.6 | 4,703.8 | 4,703.8 | 4,780 | 4,695 | 3,421 |
| August 11, 2025 | 4,734 | 4,713.6 | 4,713.6 | 4,817.2 | 4,701.5 | 6,841 |
| August 08, 2025 | 4,780 | 4,720.3 | 4,720.3 | 4,836 | 4,708.7 | 5,738 |
| August 07, 2025 | 4,751 | 4,770.4 | 4,770.4 | 4,887 | 4,710.1 | 5,174 |
| August 06, 2025 | 4,850 | 4,807.7 | 4,807.7 | 4,874.4 | 4,773.1 | 4,359 |
| August 05, 2025 | 4,834.1 | 4,842.3 | 4,842.3 | 4,922.6 | 4,820 | 3,666 |
| August 04, 2025 | 4,813 | 4,864.5 | 4,864.5 | 5,025.6 | 4,774.2 | 18,693 |
| August 01, 2025 | 4,912.2 | 4,813.8 | 4,813.8 | 5,016 | 4,750.5 | 8,438 |
| July 31, 2025 | 4,923.5 | 4,922.2 | 4,922.2 | 4,980 | 4,888.9 | 4,040 |
| July 30, 2025 | 4,962.6 | 4,971.2 | 4,971.2 | 5,009.8 | 4,944 | 2,890 |
| July 29, 2025 | 4,930.1 | 4,962.6 | 4,962.6 | 5,023.9 | 4,910 | 5,938 |
| July 28, 2025 | 4,924.9 | 4,963.3 | 4,963.3 | 5,085.6 | 4,900.2 | 8,621 |
| July 25, 2025 | 5,071 | 4,949.6 | 4,949.6 | 5,080 | 4,925 | 6,626 |
| July 24, 2025 | 5,200 | 5,094.2 | 5,094.2 | 5,208.2 | 5,065 | 5,927 |
| July 23, 2025 | 5,243.5 | 5,192.1 | 5,192.1 | 5,349 | 5,180 | 23,288 |