7,393.00
+42(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 7,390 | 7,393 | 7,393 | 7,415 | 7,309.5 | 140,544 |
| October 01, 2025 | 7,334 | 7,351 | 7,351 | 7,373 | 7,275 | 112,744 |
| September 30, 2025 | 7,285 | 7,286 | 7,286 | 7,317 | 7,205 | 183,803 |
| September 29, 2025 | 7,325 | 7,278 | 7,278 | 7,369.5 | 7,259.5 | 248,137 |
| September 26, 2025 | 7,425 | 7,322.5 | 7,322.5 | 7,506 | 7,272 | 244,407 |
| September 25, 2025 | 7,580 | 7,407.5 | 7,407.5 | 7,600 | 7,381.5 | 465,097 |
| September 24, 2025 | 7,590 | 7,532.5 | 7,532.5 | 7,623.5 | 7,505 | 352,939 |
| September 23, 2025 | 7,650 | 7,620 | 7,620 | 7,697 | 7,561.5 | 317,142 |
| September 22, 2025 | 7,549 | 7,657 | 7,657 | 7,714 | 7,505 | 415,854 |
| September 19, 2025 | 7,440.5 | 7,549 | 7,549 | 7,568 | 7,424 | 370,160 |
| September 18, 2025 | 7,359.5 | 7,440.5 | 7,440.5 | 7,452 | 7,350 | 184,735 |
| September 17, 2025 | 7,439 | 7,359 | 7,359 | 7,439 | 7,302 | 269,887 |
| September 16, 2025 | 7,250.5 | 7,395 | 7,395 | 7,401 | 7,241.5 | 209,208 |
| September 15, 2025 | 7,260 | 7,250 | 7,250 | 7,280 | 7,130 | 161,143 |
| September 12, 2025 | 7,250.5 | 7,254.5 | 7,254.5 | 7,310 | 7,235.5 | 218,095 |
| September 11, 2025 | 7,240 | 7,233.5 | 7,233.5 | 7,284.5 | 7,148.5 | 178,789 |
| September 10, 2025 | 7,254 | 7,209 | 7,209 | 7,271 | 7,196.5 | 133,090 |
| September 09, 2025 | 7,360 | 7,193 | 7,193 | 7,371.5 | 7,174.5 | 160,736 |
| September 08, 2025 | 7,230 | 7,324.5 | 7,324.5 | 7,384.5 | 7,230 | 234,488 |
| September 05, 2025 | 7,288 | 7,228 | 7,228 | 7,315.5 | 7,218.5 | 143,955 |
| September 04, 2025 | 7,250 | 7,257 | 7,257 | 7,325 | 7,236 | 197,496 |
| September 03, 2025 | 7,175 | 7,235 | 7,235 | 7,245 | 7,157.5 | 265,000 |
| September 02, 2025 | 7,149 | 7,178.5 | 7,178.5 | 7,199 | 7,113 | 130,948 |
| September 01, 2025 | 7,126.5 | 7,144.5 | 7,144.5 | 7,159.5 | 7,059 | 150,422 |
| August 29, 2025 | 7,114.5 | 7,091 | 7,091 | 7,180 | 7,070 | 260,270 |
| August 28, 2025 | 7,099 | 7,106.5 | 7,106.5 | 7,170 | 6,985 | 275,286 |
| August 26, 2025 | 7,027.5 | 7,064 | 7,064 | 7,096 | 6,985 | 187,129 |
| August 25, 2025 | 7,148.5 | 7,071.5 | 7,071.5 | 7,155.5 | 7,057.5 | 116,113 |
| August 22, 2025 | 7,100 | 7,100.5 | 7,100.5 | 7,164 | 7,059.5 | 172,168 |
| August 21, 2025 | 7,158 | 7,084.5 | 7,084.5 | 7,177 | 7,067 | 139,506 |
| August 20, 2025 | 7,129 | 7,158 | 7,158 | 7,208 | 7,120 | 217,274 |
| August 19, 2025 | 7,094 | 7,117 | 7,117 | 7,135 | 7,024 | 187,107 |
| August 18, 2025 | 7,025 | 7,087 | 7,087 | 7,185 | 7,009 | 459,379 |
| August 14, 2025 | 6,975 | 6,970 | 6,970 | 6,983 | 6,904.5 | 143,368 |
| August 13, 2025 | 6,827 | 6,966 | 6,966 | 6,980.5 | 6,820 | 255,672 |
| August 12, 2025 | 6,764 | 6,803.5 | 6,803.5 | 6,823 | 6,620 | 522,466 |
| August 11, 2025 | 6,759.5 | 6,757.5 | 6,757.5 | 6,810 | 6,675.5 | 140,792 |
| August 08, 2025 | 6,852.5 | 6,741 | 6,741 | 6,905 | 6,718.5 | 148,921 |
| August 07, 2025 | 6,790 | 6,881 | 6,881 | 6,903.5 | 6,746 | 193,376 |
| August 06, 2025 | 6,950 | 6,825 | 6,825 | 6,950 | 6,680 | 444,662 |
| August 05, 2025 | 6,931.5 | 6,925.5 | 6,925.5 | 6,953.5 | 6,884.5 | 208,110 |
| August 04, 2025 | 6,744.5 | 6,919.5 | 6,919.5 | 6,938 | 6,683 | 367,819 |
| August 01, 2025 | 6,820.5 | 6,698 | 6,698 | 6,859.5 | 6,680 | 246,541 |
| July 31, 2025 | 6,848 | 6,821 | 6,821 | 6,885 | 6,701 | 677,436 |
| July 30, 2025 | 6,980 | 6,931 | 6,931 | 6,986 | 6,871 | 218,429 |
| July 29, 2025 | 6,833 | 6,962.5 | 6,962.5 | 6,977 | 6,790 | 258,465 |
| July 28, 2025 | 6,749.5 | 6,837.5 | 6,837.5 | 6,851 | 6,725 | 253,752 |
| July 25, 2025 | 6,840 | 6,734.5 | 6,734.5 | 6,840 | 6,714.5 | 183,817 |
| July 24, 2025 | 6,925 | 6,841 | 6,841 | 6,930 | 6,803 | 240,792 |
| July 23, 2025 | 6,994 | 6,885 | 6,885 | 6,995 | 6,850 | 297,076 |
| July 22, 2025 | 7,042 | 6,960.5 | 6,960.5 | 7,079.5 | 6,945 | 267,065 |
| July 21, 2025 | 6,955 | 7,042 | 7,042 | 7,061 | 6,822.5 | 356,365 |
| July 18, 2025 | 6,992 | 6,926 | 6,926 | 7,080 | 6,896 | 1.6M |
| July 17, 2025 | 6,969 | 6,886 | 6,886 | 6,976.5 | 6,815 | 907,159 |
| July 16, 2025 | 6,930 | 6,948 | 6,948 | 7,009.5 | 6,929 | 289,071 |
| July 15, 2025 | 6,803.5 | 6,944.5 | 6,944.5 | 6,955.5 | 6,800 | 418,882 |
| July 14, 2025 | 6,782.5 | 6,796.5 | 6,796.5 | 6,880 | 6,722.5 | 407,036 |
| July 11, 2025 | 6,770.5 | 6,705.5 | 6,705.5 | 6,794 | 6,645.5 | 310,578 |
| July 10, 2025 | 6,740 | 6,781 | 6,781 | 6,809 | 6,690.5 | 249,936 |
| July 09, 2025 | 6,748.5 | 6,716 | 6,716 | 6,796 | 6,670 | 303,919 |