5,755.70
-85.8(-1.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,800 | 5,755.7 | 5,755.7 | 5,825 | 5,725 | 469,380 |
| October 16, 2025 | 5,722.1 | 5,841.5 | 5,841.5 | 5,850 | 5,703.2 | 940,815 |
| October 15, 2025 | 5,522 | 5,724.6 | 5,724.6 | 5,738.4 | 5,465.5 | 3.47M |
| October 14, 2025 | 5,360 | 5,337.9 | 5,337.9 | 5,438 | 5,287.4 | 406,548 |
| October 13, 2025 | 5,327.9 | 5,329.7 | 5,329.7 | 5,338.6 | 5,202 | 291,416 |
| October 10, 2025 | 5,380 | 5,357.7 | 5,357.7 | 5,403.5 | 5,280 | 277,822 |
| October 09, 2025 | 5,270 | 5,345.3 | 5,345.3 | 5,355 | 5,254.1 | 233,688 |
| October 08, 2025 | 5,262 | 5,263.6 | 5,263.6 | 5,335 | 5,209.1 | 327,031 |
| October 07, 2025 | 5,200 | 5,271.2 | 5,271.2 | 5,290 | 5,176 | 261,066 |
| October 06, 2025 | 5,094 | 5,189.3 | 5,189.3 | 5,235 | 5,090 | 499,790 |
| October 03, 2025 | 4,975 | 5,068.8 | 5,068.8 | 5,077.1 | 4,953.7 | 362,954 |
| October 01, 2025 | 4,859.6 | 4,955.4 | 4,955.4 | 4,974.9 | 4,803.5 | 285,433 |
| September 30, 2025 | 4,877.5 | 4,822.5 | 4,822.5 | 4,917 | 4,785 | 831,690 |
| September 29, 2025 | 4,980 | 4,870.5 | 4,870.5 | 4,980 | 4,854 | 597,302 |
| September 26, 2025 | 5,090 | 4,951 | 4,951 | 5,099.5 | 4,936.5 | 364,067 |
| September 25, 2025 | 5,180 | 5,102.5 | 5,102.5 | 5,237.5 | 5,079 | 353,203 |
| September 24, 2025 | 5,211 | 5,191.5 | 5,191.5 | 5,229.5 | 5,132 | 608,045 |
| September 23, 2025 | 5,275.5 | 5,240.5 | 5,240.5 | 5,296.5 | 5,194.5 | 450,288 |
| September 22, 2025 | 5,350 | 5,271 | 5,271 | 5,360.5 | 5,187 | 1.44M |
| September 19, 2025 | 5,550.5 | 5,506 | 5,506 | 5,593.5 | 5,476 | 659,556 |
| September 18, 2025 | 5,578.5 | 5,567.5 | 5,567.5 | 5,644 | 5,526 | 517,669 |
| September 17, 2025 | 5,534.5 | 5,535.5 | 5,535.5 | 5,690 | 5,515.5 | 818,958 |
| September 16, 2025 | 5,369.5 | 5,490.5 | 5,490.5 | 5,555 | 5,352.5 | 579,399 |
| September 15, 2025 | 5,461 | 5,363.5 | 5,363.5 | 5,466.5 | 5,331.5 | 299,865 |
| September 12, 2025 | 5,440 | 5,411 | 5,411 | 5,449 | 5,362 | 198,492 |
| September 11, 2025 | 5,419 | 5,407.5 | 5,407.5 | 5,450.5 | 5,309.5 | 604,937 |
| September 10, 2025 | 5,150.5 | 5,419 | 5,419 | 5,430 | 5,150.5 | 825,208 |
| September 09, 2025 | 5,024.5 | 5,131 | 5,131 | 5,136 | 5,024.5 | 479,409 |
| September 08, 2025 | 5,132 | 5,011 | 5,011 | 5,169 | 5,002.5 | 482,044 |
| September 05, 2025 | 5,300 | 5,132 | 5,132 | 5,332.5 | 5,090 | 720,110 |
| September 04, 2025 | 5,374 | 5,293.5 | 5,293.5 | 5,412.5 | 5,269 | 208,083 |
| September 03, 2025 | 5,391 | 5,367 | 5,367 | 5,406.5 | 5,301.5 | 263,011 |
| September 02, 2025 | 5,425.5 | 5,402.5 | 5,402.5 | 5,449 | 5,375.5 | 260,470 |
| September 01, 2025 | 5,335.5 | 5,420 | 5,420 | 5,434 | 5,315.5 | 155,913 |
| August 29, 2025 | 5,308.5 | 5,305.5 | 5,305.5 | 5,329.5 | 5,228 | 487,763 |
| August 28, 2025 | 5,400 | 5,313.5 | 5,313.5 | 5,400 | 5,287.5 | 316,263 |
| August 26, 2025 | 5,410 | 5,376.5 | 5,376.5 | 5,475 | 5,355 | 460,405 |
| August 25, 2025 | 5,401 | 5,450 | 5,450 | 5,509.5 | 5,381 | 639,042 |
| August 22, 2025 | 5,370 | 5,369 | 5,369 | 5,420 | 5,330.5 | 477,686 |
| August 21, 2025 | 5,360 | 5,347.5 | 5,347.5 | 5,373 | 5,275 | 307,077 |
| August 20, 2025 | 5,200 | 5,345 | 5,345 | 5,370 | 5,200 | 628,844 |
| August 19, 2025 | 5,245.5 | 5,236.5 | 5,236.5 | 5,265.5 | 5,180 | 450,573 |
| August 18, 2025 | 5,324 | 5,232.5 | 5,232.5 | 5,329.5 | 5,219 | 376,172 |
| August 14, 2025 | 5,265 | 5,289 | 5,289 | 5,330 | 5,247.5 | 506,365 |
| August 13, 2025 | 5,275 | 5,247.5 | 5,247.5 | 5,277.5 | 5,202 | 242,007 |
| August 12, 2025 | 5,214.5 | 5,232.5 | 5,232.5 | 5,290 | 5,180 | 553,305 |
| August 11, 2025 | 5,090.5 | 5,171 | 5,171 | 5,201 | 5,066 | 322,296 |
| August 08, 2025 | 5,187 | 5,105.5 | 5,105.5 | 5,193.5 | 5,085.5 | 250,504 |
| August 07, 2025 | 5,025 | 5,182.5 | 5,182.5 | 5,195 | 5,008.5 | 469,097 |
| August 06, 2025 | 5,192 | 5,047 | 5,047 | 5,196 | 5,036 | 414,057 |
| August 05, 2025 | 5,177.5 | 5,191.5 | 5,191.5 | 5,202 | 5,113.5 | 403,993 |
| August 04, 2025 | 5,055 | 5,177.5 | 5,177.5 | 5,187.5 | 5,017.5 | 468,113 |
| August 01, 2025 | 5,135 | 5,061.5 | 5,061.5 | 5,160.5 | 5,040 | 329,342 |
| July 31, 2025 | 5,100 | 5,160.5 | 5,160.5 | 5,195 | 5,082 | 549,965 |
| July 30, 2025 | 5,185 | 5,162.5 | 5,162.5 | 5,195.5 | 5,099.5 | 365,156 |
| July 29, 2025 | 5,142 | 5,176.5 | 5,176.5 | 5,206.5 | 5,091.5 | 406,015 |
| July 28, 2025 | 5,149.5 | 5,149.5 | 5,149.5 | 5,209.5 | 5,087 | 506,242 |
| July 25, 2025 | 5,174 | 5,150.5 | 5,150.5 | 5,247.5 | 5,116.5 | 836,017 |
| July 24, 2025 | 5,525 | 5,174 | 5,174 | 5,525 | 5,086 | 3.55M |
| July 23, 2025 | 5,732 | 5,605.5 | 5,605.5 | 5,774.5 | 5,567.5 | 456,892 |