2,651.10
-15.8(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 2,737.7 | 2,666.9 | 2,666.9 | 2,744 | 2,660 | 76,672 |
| October 16, 2025 | 2,829 | 2,737.7 | 2,737.7 | 2,829 | 2,710 | 136,116 |
| October 15, 2025 | 2,854.4 | 2,779.9 | 2,779.9 | 2,975 | 2,771 | 406,608 |
| October 14, 2025 | 2,709.2 | 2,822 | 2,822 | 2,839.6 | 2,667.8 | 183,923 |
| October 13, 2025 | 2,689.9 | 2,669.2 | 2,669.2 | 2,782 | 2,640 | 96,155 |
| October 10, 2025 | 2,693.9 | 2,679.8 | 2,679.8 | 2,699 | 2,661 | 31,913 |
| October 09, 2025 | 2,702 | 2,671.3 | 2,671.3 | 2,702 | 2,640 | 46,806 |
| October 08, 2025 | 2,715.6 | 2,661.5 | 2,661.5 | 2,723 | 2,650 | 33,048 |
| October 07, 2025 | 2,730.3 | 2,704.8 | 2,704.8 | 2,752 | 2,692 | 54,497 |
| October 06, 2025 | 2,800.4 | 2,725.1 | 2,725.1 | 2,800.4 | 2,710 | 65,810 |
| October 03, 2025 | 2,749.5 | 2,773.3 | 2,773.3 | 2,800 | 2,730.7 | 36,406 |
| October 01, 2025 | 2,705.2 | 2,730.7 | 2,730.7 | 2,740.1 | 2,685 | 37,850 |
| September 30, 2025 | 2,687.8 | 2,706.1 | 2,706.1 | 2,764 | 2,668.3 | 101,734 |
| September 29, 2025 | 2,686 | 2,683 | 2,683 | 2,751 | 2,660 | 66,071 |
| September 26, 2025 | 2,785 | 2,684.1 | 2,684.1 | 2,791.3 | 2,677 | 83,717 |
| September 25, 2025 | 2,836 | 2,793.8 | 2,793.8 | 2,883.5 | 2,780 | 64,468 |
| September 24, 2025 | 2,867 | 2,843.3 | 2,843.3 | 2,895.3 | 2,832 | 77,402 |
| September 23, 2025 | 3,006 | 2,869.4 | 2,869.4 | 3,009 | 2,850 | 117,358 |
| September 22, 2025 | 2,950 | 3,004.3 | 3,004.3 | 3,018 | 2,935.4 | 112,501 |
| September 19, 2025 | 2,980 | 2,973.4 | 2,973.4 | 3,120 | 2,929 | 920,123 |
| September 18, 2025 | 3,000 | 2,964 | 2,964 | 3,008.7 | 2,913.3 | 365,300 |
| September 17, 2025 | 3,050 | 2,991.2 | 2,991.2 | 3,050 | 2,984 | 95,687 |
| September 16, 2025 | 3,051 | 3,025.8 | 3,025.8 | 3,077.1 | 3,012.3 | 112,850 |
| September 15, 2025 | 3,056 | 3,049.2 | 3,049.2 | 3,096.5 | 3,043 | 62,562 |
| September 12, 2025 | 3,070 | 3,076.6 | 3,076.6 | 3,097 | 3,057.7 | 38,614 |
| September 11, 2025 | 3,099.5 | 3,071.3 | 3,071.3 | 3,125 | 3,065.1 | 22,797 |
| September 10, 2025 | 3,069.9 | 3,081.8 | 3,081.8 | 3,124 | 3,068 | 36,570 |
| September 09, 2025 | 3,050 | 3,068 | 3,068 | 3,145.9 | 3,039.5 | 54,861 |
| September 08, 2025 | 3,074 | 3,040.2 | 3,040.2 | 3,135 | 3,030.1 | 35,792 |
| September 05, 2025 | 3,088 | 3,062.8 | 3,062.8 | 3,131 | 3,055 | 29,898 |
| September 04, 2025 | 3,185 | 3,091.2 | 3,091.2 | 3,205.8 | 3,076 | 32,431 |
| September 03, 2025 | 3,157.5 | 3,168.4 | 3,168.4 | 3,212.8 | 3,146.1 | 45,249 |
| September 02, 2025 | 3,174 | 3,157.4 | 3,157.4 | 3,234.9 | 3,141.1 | 57,452 |
| September 01, 2025 | 3,011 | 3,166.3 | 3,166.3 | 3,184.9 | 3,004 | 71,270 |
| August 29, 2025 | 3,020 | 3,003.9 | 3,003.9 | 3,069.8 | 2,990.3 | 51,803 |
| August 28, 2025 | 3,129.9 | 3,002.2 | 3,002.2 | 3,138.7 | 2,987.4 | 84,176 |
| August 26, 2025 | 3,217 | 3,130.4 | 3,130.4 | 3,217 | 3,112.5 | 52,747 |
| August 25, 2025 | 3,193 | 3,219.7 | 3,219.7 | 3,243 | 3,175.1 | 53,407 |
| August 22, 2025 | 3,176.5 | 3,196 | 3,196 | 3,238 | 3,172.4 | 39,862 |
| August 21, 2025 | 3,198.6 | 3,194.6 | 3,194.6 | 3,238.9 | 3,185 | 44,483 |
| August 20, 2025 | 3,186 | 3,198.6 | 3,198.6 | 3,260 | 3,172.4 | 58,256 |
| August 19, 2025 | 3,140.5 | 3,202.4 | 3,202.4 | 3,248 | 3,139.7 | 97,237 |
| August 18, 2025 | 3,150 | 3,140.5 | 3,140.5 | 3,191.4 | 3,130.1 | 44,696 |
| August 14, 2025 | 3,124.2 | 3,142.4 | 3,142.4 | 3,168.5 | 3,068.1 | 49,350 |
| August 13, 2025 | 3,150 | 3,123.9 | 3,123.9 | 3,192.6 | 3,112.7 | 56,111 |
| August 12, 2025 | 3,105 | 3,138.8 | 3,138.8 | 3,164 | 3,103.5 | 61,870 |
| August 11, 2025 | 3,060 | 3,091.1 | 3,091.1 | 3,165.9 | 3,038.1 | 122,400 |
| August 08, 2025 | 3,180 | 3,050 | 3,050 | 3,189 | 3,020 | 53,739 |
| August 07, 2025 | 3,146.1 | 3,164 | 3,164 | 3,189.5 | 3,118 | 42,548 |
| August 06, 2025 | 3,124.9 | 3,147.6 | 3,147.6 | 3,168.8 | 3,093.9 | 43,680 |
| August 05, 2025 | 3,132 | 3,113.8 | 3,113.8 | 3,160.8 | 3,096.9 | 39,970 |
| August 04, 2025 | 3,176 | 3,143.6 | 3,143.6 | 3,191 | 3,131.7 | 59,021 |
| August 01, 2025 | 3,139 | 3,132.9 | 3,132.9 | 3,184 | 3,112.8 | 53,177 |
| July 31, 2025 | 3,051 | 3,125.6 | 3,125.6 | 3,170 | 3,051 | 71,373 |
| July 30, 2025 | 3,000 | 3,100 | 3,100 | 3,175 | 3,000 | 107,694 |
| July 29, 2025 | 2,983 | 2,990.6 | 2,990.6 | 3,037.7 | 2,950 | 51,192 |
| July 28, 2025 | 3,007.6 | 2,983 | 2,983 | 3,056.4 | 2,963.5 | 53,044 |
| July 25, 2025 | 3,156 | 3,051.1 | 3,051.1 | 3,156 | 3,035.8 | 39,914 |
| July 24, 2025 | 3,200.1 | 3,157.6 | 3,157.6 | 3,223.7 | 3,138.7 | 44,700 |
| July 23, 2025 | 3,216.6 | 3,196.1 | 3,196.1 | 3,248.8 | 3,191 | 38,737 |