4,870.00
-81(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 5,825 | 5,713.5 | 5,713.5 | 5,849 | 5,703.5 | 376,423 |
| July 21, 2025 | 5,560 | 5,779 | 5,779 | 5,806 | 5,560 | 688,971 |
| July 18, 2025 | 5,503 | 5,547.5 | 5,547.5 | 5,629.5 | 5,415 | 780,185 |
| July 17, 2025 | 5,614.5 | 5,494.5 | 5,494.5 | 5,614.5 | 5,475 | 408,561 |
| July 16, 2025 | 5,600 | 5,592.5 | 5,592.5 | 5,625 | 5,561.5 | 461,144 |
| July 15, 2025 | 5,629 | 5,581.5 | 5,581.5 | 5,665 | 5,565.5 | 526,331 |
| July 14, 2025 | 5,550 | 5,605 | 5,605 | 5,625 | 5,500 | 263,267 |
| July 11, 2025 | 5,600 | 5,578.5 | 5,578.5 | 5,665 | 5,560 | 261,373 |
| July 10, 2025 | 5,748 | 5,680.5 | 5,680.5 | 5,748 | 5,637 | 287,650 |
| July 09, 2025 | 5,791 | 5,724 | 5,724 | 5,803.5 | 5,711 | 276,308 |
| July 08, 2025 | 5,845.5 | 5,784 | 5,784 | 5,950 | 5,735 | 360,059 |
| July 07, 2025 | 5,885 | 5,840.5 | 5,840.5 | 5,895 | 5,805 | 289,291 |
| July 04, 2025 | 5,965 | 5,896 | 5,896 | 5,975 | 5,838.5 | 153,281 |
| July 03, 2025 | 6,039.5 | 5,950.5 | 5,950.5 | 6,088 | 5,921 | 222,105 |