5,354.00
+32.5(+0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 5,325 | 5,354 | 5,354 | 5,399.5 | 5,249 | 18,101 |
| October 16, 2025 | 5,349.5 | 5,321.5 | 5,321.5 | 5,370.5 | 5,301 | 20,413 |
| October 15, 2025 | 5,390 | 5,335 | 5,335 | 5,431.5 | 5,320.5 | 9,637 |
| October 14, 2025 | 5,498 | 5,390 | 5,390 | 5,540 | 5,366.5 | 18,906 |
| October 13, 2025 | 5,270 | 5,529.5 | 5,529.5 | 5,578.5 | 5,270 | 51,067 |
| October 10, 2025 | 5,255 | 5,333 | 5,333 | 5,340 | 5,235 | 14,852 |
| October 09, 2025 | 5,168 | 5,266.5 | 5,266.5 | 5,275 | 5,165 | 20,092 |
| October 08, 2025 | 5,180 | 5,188 | 5,188 | 5,258.5 | 5,159.5 | 9,793 |
| October 07, 2025 | 5,175 | 5,223 | 5,223 | 5,247.5 | 5,175 | 12,022 |
| October 06, 2025 | 5,269 | 5,223.5 | 5,223.5 | 5,269 | 5,199 | 15,084 |
| October 03, 2025 | 5,192 | 5,222.5 | 5,222.5 | 5,252 | 5,162 | 31,077 |
| October 01, 2025 | 5,200 | 5,151 | 5,151 | 5,442 | 5,101 | 381,834 |
| September 30, 2025 | 4,912.5 | 5,036 | 5,036 | 5,055 | 4,912.5 | 17,041 |
| September 29, 2025 | 4,933 | 4,905.5 | 4,905.5 | 4,997 | 4,857.5 | 15,596 |
| September 26, 2025 | 4,907 | 4,931 | 4,931 | 4,980 | 4,770.5 | 22,680 |
| September 25, 2025 | 5,019 | 4,977 | 4,977 | 5,021 | 4,970 | 5,927 |
| September 24, 2025 | 5,045 | 5,005 | 5,005 | 5,049.5 | 4,975 | 10,230 |
| September 23, 2025 | 5,062 | 5,026 | 5,026 | 5,100.5 | 5,011 | 13,425 |
| September 22, 2025 | 5,150 | 5,066.5 | 5,066.5 | 5,174 | 5,050 | 16,000 |
| September 19, 2025 | 5,179 | 5,107.5 | 5,107.5 | 5,190 | 5,095.5 | 22,146 |
| September 18, 2025 | 5,216 | 5,192.5 | 5,192.5 | 5,250 | 5,150 | 12,309 |
| September 17, 2025 | 5,180 | 5,202.5 | 5,202.5 | 5,221 | 5,140.5 | 10,663 |
| September 16, 2025 | 5,169 | 5,140.5 | 5,140.5 | 5,183.5 | 5,125 | 7,270 |
| September 15, 2025 | 5,227 | 5,162.5 | 5,162.5 | 5,230.5 | 5,149 | 14,424 |
| September 12, 2025 | 5,187 | 5,227 | 5,227 | 5,292 | 5,132.5 | 32,728 |
| September 11, 2025 | 5,142 | 5,167.5 | 5,167.5 | 5,200 | 5,100 | 19,390 |
| September 10, 2025 | 5,153 | 5,140.5 | 5,140.5 | 5,180 | 5,121.5 | 10,593 |
| September 09, 2025 | 5,141 | 5,153 | 5,153 | 5,169.5 | 5,082.5 | 13,145 |
| September 08, 2025 | 5,118 | 5,143.5 | 5,143.5 | 5,169 | 5,088.5 | 10,334 |
| September 05, 2025 | 5,148.5 | 5,118 | 5,118 | 5,185 | 5,090 | 16,965 |
| September 04, 2025 | 5,259.5 | 5,155 | 5,155 | 5,269.5 | 5,131 | 19,299 |
| September 03, 2025 | 5,100 | 5,174 | 5,174 | 5,197 | 5,085.5 | 21,618 |
| September 02, 2025 | 5,155 | 5,107.5 | 5,107.5 | 5,183.5 | 5,079.5 | 17,342 |
| September 01, 2025 | 5,200 | 5,135 | 5,135 | 5,204.5 | 5,099.5 | 14,573 |
| August 29, 2025 | 5,168 | 5,156 | 5,156 | 5,215.5 | 5,105.5 | 20,961 |
| August 28, 2025 | 5,259.5 | 5,168 | 5,168 | 5,300.5 | 5,155 | 21,924 |
| August 26, 2025 | 5,440 | 5,249 | 5,249 | 5,446 | 5,227.5 | 47,033 |
| August 25, 2025 | 5,670.5 | 5,466.5 | 5,466.5 | 5,697.5 | 5,425 | 42,894 |
| August 22, 2025 | 5,693 | 5,668.5 | 5,668.5 | 5,765 | 5,622.5 | 24,723 |
| August 21, 2025 | 5,691 | 5,680.5 | 5,680.5 | 5,746.5 | 5,644.5 | 27,845 |
| August 20, 2025 | 5,650 | 5,655.5 | 5,655.5 | 5,702 | 5,640 | 18,624 |
| August 19, 2025 | 5,712.5 | 5,698.5 | 5,698.5 | 5,787 | 5,630 | 87,254 |
| August 18, 2025 | 5,400 | 5,766.5 | 5,766.5 | 5,873.5 | 5,354.5 | 410,537 |
| August 14, 2025 | 5,280 | 5,328 | 5,328 | 5,513.5 | 5,263.5 | 432,057 |
| August 13, 2025 | 5,126 | 5,107 | 5,107 | 5,147 | 5,068 | 15,634 |
| August 12, 2025 | 5,118 | 5,102 | 5,102 | 5,200 | 5,083 | 29,076 |
| August 11, 2025 | 4,995 | 5,060.5 | 5,060.5 | 5,200 | 4,915 | 14,601 |
| August 08, 2025 | 5,005.5 | 4,993 | 4,993 | 5,045 | 4,960 | 11,695 |
| August 07, 2025 | 5,031.5 | 5,020 | 5,020 | 5,040.5 | 4,940 | 17,767 |
| August 06, 2025 | 5,092 | 5,051.5 | 5,051.5 | 5,110 | 4,989.5 | 14,828 |
| August 05, 2025 | 5,047.5 | 5,090.5 | 5,090.5 | 5,118 | 5,009 | 18,084 |
| August 04, 2025 | 5,000 | 5,009 | 5,009 | 5,034.5 | 4,921 | 23,227 |
| August 01, 2025 | 5,246 | 5,054.5 | 5,054.5 | 5,246 | 5,025 | 14,837 |
| July 31, 2025 | 5,230 | 5,194.5 | 5,194.5 | 5,233.5 | 5,179 | 15,338 |
| July 30, 2025 | 5,230.5 | 5,260.5 | 5,260.5 | 5,310 | 5,230.5 | 16,260 |
| July 29, 2025 | 5,276.5 | 5,277 | 5,277 | 5,314.5 | 5,241.5 | 11,291 |
| July 28, 2025 | 5,374 | 5,300.5 | 5,300.5 | 5,374 | 5,260.5 | 16,262 |
| July 25, 2025 | 5,280 | 5,371.5 | 5,371.5 | 5,435 | 5,268.5 | 50,795 |
| July 24, 2025 | 5,300 | 5,289 | 5,289 | 5,320 | 5,251.5 | 15,517 |
| July 23, 2025 | 5,322 | 5,291 | 5,291 | 5,331.5 | 5,267 | 13,317 |