5,270.40
-94.6(-1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5,430 | 5,270.4 | 5,270.4 | 5,430 | 5,250 | 2,753 |
| September 25, 2025 | 5,449 | 5,365 | 5,365 | 5,454 | 5,340.1 | 3,033 |
| September 24, 2025 | 5,377 | 5,434.9 | 5,434.9 | 5,590 | 5,295.3 | 12,618 |
| September 23, 2025 | 5,324.1 | 5,309.5 | 5,309.5 | 5,350 | 5,252.1 | 2,886 |
| September 22, 2025 | 5,495 | 5,355.6 | 5,355.6 | 5,525 | 5,340 | 4,559 |
| September 19, 2025 | 5,418.4 | 5,495.1 | 5,495.1 | 5,509.9 | 5,392.1 | 17,563 |
| September 18, 2025 | 5,261 | 5,411 | 5,411 | 5,430 | 5,261 | 11,669 |
| September 17, 2025 | 5,260 | 5,271.5 | 5,271.5 | 5,340 | 5,250.1 | 2,954 |
| September 16, 2025 | 5,201.2 | 5,267.1 | 5,267.1 | 5,275 | 5,201.2 | 1,589 |
| September 15, 2025 | 5,165.1 | 5,242.8 | 5,242.8 | 5,257.7 | 5,165.1 | 2,506 |
| September 12, 2025 | 5,262.1 | 5,209.4 | 5,209.4 | 5,300 | 5,181.1 | 2,945 |
| September 11, 2025 | 5,110 | 5,286.5 | 5,286.5 | 5,309 | 5,110 | 5,474 |
| September 10, 2025 | 5,205 | 5,205 | 5,205 | 5,278.6 | 5,190 | 3,162 |
| September 09, 2025 | 5,150.1 | 5,196.4 | 5,196.4 | 5,225 | 5,130 | 5,028 |
| September 08, 2025 | 5,135.9 | 5,148.7 | 5,148.7 | 5,211 | 5,104 | 2,255 |
| September 05, 2025 | 5,126.7 | 5,125.9 | 5,125.9 | 5,150 | 5,060.3 | 2,085 |
| September 04, 2025 | 5,200 | 5,107.8 | 5,107.8 | 5,235 | 5,101 | 3,713 |
| September 03, 2025 | 5,071 | 5,170.3 | 5,170.3 | 5,180 | 5,071 | 2,295 |
| September 02, 2025 | 5,000 | 5,090.7 | 5,090.7 | 5,140 | 5,000 | 5,787 |
| September 01, 2025 | 4,850 | 5,048.5 | 5,048.5 | 5,087.9 | 4,850 | 3,575 |
| August 29, 2025 | 4,855.5 | 4,866 | 4,866 | 4,931.5 | 4,851 | 740 |
| August 28, 2025 | 4,890 | 4,877 | 4,877 | 4,944.5 | 4,861 | 1,621 |
| August 26, 2025 | 4,935 | 4,928.5 | 4,928.5 | 4,956 | 4,884.5 | 2,180 |
| August 25, 2025 | 5,040.5 | 4,975.5 | 4,975.5 | 5,061 | 4,915 | 2,834 |
| August 22, 2025 | 5,055 | 5,039.5 | 5,039.5 | 5,090 | 5,016 | 1,912 |
| August 21, 2025 | 5,105 | 5,090.5 | 5,090.5 | 5,143 | 5,070 | 1,916 |
| August 20, 2025 | 5,072.5 | 5,128.5 | 5,128.5 | 5,150 | 5,065 | 1,552 |
| August 19, 2025 | 5,041.5 | 5,113 | 5,113 | 5,140.5 | 5,024 | 2,469 |
| August 18, 2025 | 5,200 | 5,031.5 | 5,031.5 | 5,200 | 4,988 | 2,859 |
| August 14, 2025 | 5,079 | 4,958 | 4,958 | 5,088 | 4,891.5 | 1,634 |
| August 13, 2025 | 4,846.5 | 5,057.5 | 5,057.5 | 5,085 | 4,798.5 | 10,680 |
| August 12, 2025 | 4,895 | 4,874.5 | 4,874.5 | 4,903.5 | 4,860 | 990 |
| August 11, 2025 | 4,925.5 | 4,890 | 4,890 | 4,974.5 | 4,872 | 3,212 |
| August 08, 2025 | 4,950 | 4,978 | 4,978 | 5,029 | 4,932.5 | 2,114 |
| August 07, 2025 | 5,048.5 | 5,002.5 | 5,002.5 | 5,048.5 | 4,917 | 2,506 |
| August 06, 2025 | 5,025.5 | 5,033.5 | 5,033.5 | 5,053 | 4,951 | 3,486 |
| August 05, 2025 | 5,025 | 5,061 | 5,061 | 5,131.5 | 5,020.5 | 2,697 |
| August 04, 2025 | 5,006 | 5,054.5 | 5,054.5 | 5,080 | 5,005.5 | 1,853 |
| August 01, 2025 | 5,036 | 5,029.5 | 5,029.5 | 5,125 | 5,026 | 1,525 |
| July 31, 2025 | 5,100 | 5,083.5 | 5,083.5 | 5,119.5 | 5,020.5 | 2,475 |
| July 30, 2025 | 5,106.5 | 5,142 | 5,142 | 5,189.5 | 5,106.5 | 1,198 |
| July 29, 2025 | 5,058 | 5,142 | 5,142 | 5,180 | 5,058 | 2,437 |
| July 28, 2025 | 5,125 | 5,100.5 | 5,100.5 | 5,140.5 | 5,095 | 4,105 |
| July 25, 2025 | 5,190 | 5,112.5 | 5,112.5 | 5,190 | 5,099.5 | 3,836 |
| July 24, 2025 | 5,270 | 5,171.5 | 5,171.5 | 5,345 | 5,147.5 | 5,760 |
| July 23, 2025 | 5,316.5 | 5,280 | 5,280 | 5,333.5 | 5,271 | 1,908 |
| July 22, 2025 | 5,330 | 5,316.5 | 5,316.5 | 5,375 | 5,289 | 2,808 |
| July 21, 2025 | 5,314.5 | 5,292 | 5,292 | 5,333.5 | 5,250.5 | 2,387 |
| July 18, 2025 | 5,337.5 | 5,314.5 | 5,314.5 | 5,353 | 5,300 | 2,910 |
| July 17, 2025 | 5,348 | 5,354.5 | 5,354.5 | 5,404.5 | 5,325 | 2,863 |
| July 16, 2025 | 5,323 | 5,348 | 5,348 | 5,365.5 | 5,321.5 | 1,664 |
| July 15, 2025 | 5,317 | 5,306 | 5,306 | 5,348 | 5,299 | 2,470 |
| July 14, 2025 | 5,317 | 5,291 | 5,291 | 5,325 | 5,240 | 4,388 |
| July 11, 2025 | 5,475 | 5,318 | 5,318 | 5,475 | 5,280.5 | 6,367 |
| July 10, 2025 | 5,446.5 | 5,435.5 | 5,435.5 | 5,510 | 5,415 | 5,223 |
| July 09, 2025 | 5,434 | 5,433.5 | 5,433.5 | 5,454 | 5,389 | 4,768 |
| July 08, 2025 | 5,375 | 5,428 | 5,428 | 5,515 | 5,375 | 6,456 |
| July 07, 2025 | 5,485 | 5,415 | 5,415 | 5,519.5 | 5,324 | 10,263 |
| July 04, 2025 | 5,469.5 | 5,476 | 5,476 | 5,500 | 5,444 | 3,503 |
| July 03, 2025 | 5,451.5 | 5,469.5 | 5,469.5 | 5,615.5 | 5,451 | 8,137 |