14,337.00
+223(+1.58%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 14,064 | 14,337 | 14,337 | 14,378 | 13,940 | 6,106 |
October 01, 2025 | 14,150 | 14,114 | 14,114 | 14,195 | 13,938 | 5,052 |
September 30, 2025 | 13,942 | 14,145 | 14,145 | 14,364 | 13,900 | 6,889 |
September 29, 2025 | 13,648 | 14,214 | 14,214 | 14,434 | 13,511 | 77,357 |
September 26, 2025 | 13,800 | 13,648 | 13,648 | 13,801 | 13,382 | 8,352 |
September 25, 2025 | 13,633 | 13,786 | 13,786 | 13,800 | 13,600 | 14,758 |
September 24, 2025 | 13,480 | 13,633 | 13,633 | 13,699 | 13,338 | 12,379 |
September 23, 2025 | 13,534 | 13,408 | 13,408 | 13,598 | 13,372 | 8,700 |
September 22, 2025 | 13,778 | 13,534 | 13,534 | 13,778 | 13,501 | 13,683 |
September 19, 2025 | 13,394 | 13,778 | 13,778 | 14,017 | 13,256 | 39,389 |
September 18, 2025 | 13,445 | 13,353 | 13,353 | 13,449 | 13,300 | 2,358 |
September 17, 2025 | 13,330 | 13,384 | 13,384 | 13,440 | 13,304 | 10,604 |
September 16, 2025 | 13,249 | 13,369 | 13,369 | 13,421 | 13,246 | 4,730 |
September 15, 2025 | 13,290 | 13,249 | 13,249 | 13,307 | 13,161 | 5,362 |
September 12, 2025 | 13,306 | 13,198 | 13,198 | 13,328 | 13,172 | 6,973 |
September 11, 2025 | 13,256 | 13,305 | 13,305 | 13,410 | 13,250 | 6,667 |
September 10, 2025 | 13,460 | 13,255 | 13,255 | 13,460 | 13,231 | 7,369 |
September 09, 2025 | 13,252 | 13,389 | 13,389 | 13,509 | 13,239 | 8,222 |
September 08, 2025 | 13,494 | 13,276 | 13,276 | 13,518 | 13,221 | 6,827 |
September 05, 2025 | 13,595 | 13,494 | 13,494 | 13,600 | 13,319 | 9,223 |
September 04, 2025 | 13,680 | 13,525 | 13,525 | 13,700 | 13,490 | 10,684 |
September 03, 2025 | 13,687 | 13,495 | 13,495 | 13,687 | 13,412 | 11,355 |
September 02, 2025 | 13,309 | 13,605 | 13,605 | 13,685 | 13,200 | 75,662 |
September 01, 2025 | 13,100 | 13,285 | 13,285 | 13,305 | 13,062 | 34,983 |
August 29, 2025 | 13,075 | 13,086 | 13,086 | 13,199 | 13,035 | 7,670 |
August 28, 2025 | 13,075 | 13,072 | 13,072 | 13,149 | 13,000 | 7,599 |
August 26, 2025 | 13,200 | 13,118 | 13,118 | 13,276 | 13,082 | 6,673 |
August 25, 2025 | 13,308 | 13,198 | 13,198 | 13,405 | 13,151 | 12,586 |
August 22, 2025 | 13,500 | 13,307 | 13,307 | 13,500 | 13,233 | 9,246 |
August 21, 2025 | 13,540 | 13,402 | 13,402 | 13,540 | 13,338 | 28,557 |
August 20, 2025 | 13,428 | 13,447 | 13,447 | 13,643 | 13,255 | 23,800 |
August 19, 2025 | 13,350 | 13,295 | 13,295 | 13,387 | 13,239 | 6,864 |
August 18, 2025 | 13,450 | 13,378 | 13,378 | 13,538 | 13,293 | 13,618 |
August 14, 2025 | 13,100 | 13,268 | 13,268 | 13,440 | 13,070 | 10,955 |
August 13, 2025 | 13,200 | 13,100 | 13,100 | 13,238 | 13,068 | 16,945 |
August 12, 2025 | 13,360 | 13,182 | 13,182 | 13,410 | 13,160 | 4,612 |
August 11, 2025 | 13,398 | 13,302 | 13,302 | 13,398 | 13,215 | 6,468 |
August 08, 2025 | 13,217 | 13,223 | 13,223 | 13,408 | 13,148 | 86,531 |
August 07, 2025 | 13,100 | 13,217 | 13,217 | 13,295 | 13,100 | 6,185 |
August 06, 2025 | 13,361 | 13,227 | 13,227 | 13,389 | 13,160 | 5,743 |
August 05, 2025 | 13,690 | 13,356 | 13,356 | 13,690 | 13,324 | 4,086 |
August 04, 2025 | 13,693 | 13,607 | 13,607 | 13,782 | 13,480 | 7,146 |
August 01, 2025 | 13,688 | 13,693 | 13,693 | 13,968 | 13,475 | 15,549 |
July 31, 2025 | 13,820 | 13,729 | 13,729 | 13,888 | 13,621 | 30,994 |
July 30, 2025 | 13,110 | 13,805 | 13,805 | 14,540 | 13,104 | 97,133 |
July 29, 2025 | 13,074 | 13,091 | 13,091 | 13,149 | 12,898 | 64,145 |
July 28, 2025 | 13,010 | 12,972 | 12,972 | 13,055 | 12,920 | 2,829 |
July 25, 2025 | 13,095 | 12,995 | 12,995 | 13,095 | 12,953 | 7,319 |
July 24, 2025 | 13,147 | 12,987 | 12,987 | 13,150 | 12,960 | 8,815 |
July 23, 2025 | 13,150 | 13,081 | 13,081 | 13,176 | 13,060 | 6,800 |
July 22, 2025 | 13,250 | 13,142 | 13,142 | 13,264 | 13,117 | 8,141 |
July 21, 2025 | 13,330 | 13,145 | 13,145 | 13,374 | 13,122 | 9,474 |
July 18, 2025 | 13,463 | 13,308 | 13,308 | 13,463 | 13,276 | 10,357 |
July 17, 2025 | 13,300 | 13,416 | 13,416 | 13,444 | 13,220 | 13,650 |
July 16, 2025 | 13,266 | 13,204 | 13,204 | 13,374 | 13,164 | 10,461 |
July 15, 2025 | 13,240 | 13,196 | 13,196 | 13,240 | 13,104 | 8,343 |
July 14, 2025 | 13,199 | 13,170 | 13,170 | 13,255 | 13,081 | 6,992 |
July 11, 2025 | 13,263 | 13,194 | 13,194 | 13,263 | 13,102 | 6,469 |
July 10, 2025 | 13,460 | 13,199 | 13,199 | 13,460 | 13,180 | 10,500 |
July 09, 2025 | 13,425 | 13,416 | 13,416 | 13,447 | 13,309 | 4,373 |