2,364.80
-20.1(-0.84%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 2,490 | 2,384.9 | 2,384.9 | 2,498.9 | 2,361 | 35,025 |
September 29, 2025 | 2,360 | 2,471.9 | 2,471.9 | 2,493 | 2,339.5 | 127,471 |
September 26, 2025 | 2,430 | 2,362.5 | 2,362.5 | 2,430 | 2,350 | 39,285 |
September 25, 2025 | 2,422.2 | 2,418.2 | 2,418.2 | 2,445.6 | 2,403 | 33,967 |
September 24, 2025 | 2,466.3 | 2,403 | 2,403 | 2,466.3 | 2,394 | 16,744 |
September 23, 2025 | 2,432 | 2,444.3 | 2,444.3 | 2,451 | 2,401 | 29,756 |
September 22, 2025 | 2,471 | 2,423.7 | 2,423.7 | 2,471 | 2,411 | 44,186 |
September 19, 2025 | 2,469.9 | 2,447.7 | 2,447.7 | 2,472 | 2,427.3 | 62,861 |
September 18, 2025 | 2,419 | 2,449.6 | 2,449.6 | 2,473 | 2,390 | 100,731 |
September 17, 2025 | 2,348.9 | 2,390.6 | 2,390.6 | 2,394.8 | 2,329.6 | 48,849 |
September 16, 2025 | 2,333.2 | 2,340 | 2,340 | 2,390 | 2,326.1 | 38,258 |
September 15, 2025 | 2,316.3 | 2,333.2 | 2,333.2 | 2,361.5 | 2,299.8 | 59,705 |
September 12, 2025 | 2,350 | 2,337.4 | 2,337.4 | 2,370.1 | 2,321 | 37,097 |
September 11, 2025 | 2,352.8 | 2,331.6 | 2,331.6 | 2,365 | 2,318.2 | 32,432 |
September 10, 2025 | 2,288 | 2,335 | 2,335 | 2,342.4 | 2,281.1 | 71,597 |
September 09, 2025 | 2,300 | 2,279.5 | 2,279.5 | 2,300 | 2,261 | 24,753 |
September 08, 2025 | 2,283 | 2,295.4 | 2,295.4 | 2,311 | 2,236 | 60,919 |
September 05, 2025 | 2,246.8 | 2,283 | 2,283 | 2,334 | 2,246.8 | 125,836 |
September 04, 2025 | 2,282.1 | 2,235 | 2,235 | 2,311 | 2,226.7 | 54,454 |
September 03, 2025 | 2,243.2 | 2,270.4 | 2,270.4 | 2,291.5 | 2,226 | 55,114 |
September 02, 2025 | 2,279.2 | 2,243.1 | 2,243.1 | 2,296.2 | 2,233 | 50,349 |
September 01, 2025 | 2,220 | 2,279.2 | 2,279.2 | 2,333.4 | 2,210.2 | 122,862 |
August 29, 2025 | 2,297 | 2,212.6 | 2,212.6 | 2,347.1 | 2,193.9 | 103,420 |
August 28, 2025 | 2,374.8 | 2,323.9 | 2,323.9 | 2,380.9 | 2,291.4 | 96,816 |
August 26, 2025 | 2,400.9 | 2,403.6 | 2,403.6 | 2,462.7 | 2,370 | 318,753 |
August 25, 2025 | 2,410 | 2,401.3 | 2,401.3 | 2,420 | 2,353 | 78,159 |
August 22, 2025 | 2,416.6 | 2,427 | 2,427 | 2,466 | 2,401 | 83,270 |
August 21, 2025 | 2,439 | 2,416.6 | 2,416.6 | 2,447 | 2,410 | 47,484 |
August 20, 2025 | 2,409 | 2,434.2 | 2,434.2 | 2,450.3 | 2,403 | 57,932 |
August 19, 2025 | 2,463.7 | 2,419 | 2,419 | 2,479.8 | 2,409.5 | 48,939 |
August 18, 2025 | 2,479 | 2,450.8 | 2,450.8 | 2,498 | 2,425 | 63,778 |
August 14, 2025 | 2,422.2 | 2,450.1 | 2,450.1 | 2,460 | 2,376.7 | 67,432 |
August 13, 2025 | 2,449 | 2,422.2 | 2,422.2 | 2,477.9 | 2,401 | 38,664 |
August 12, 2025 | 2,520 | 2,429.7 | 2,429.7 | 2,550 | 2,425 | 65,892 |
August 11, 2025 | 2,445 | 2,522.6 | 2,522.6 | 2,535 | 2,445 | 67,829 |
August 08, 2025 | 2,487.2 | 2,442.2 | 2,442.2 | 2,490 | 2,427.1 | 34,585 |
August 07, 2025 | 2,500 | 2,474.2 | 2,474.2 | 2,545 | 2,437.1 | 116,040 |
August 06, 2025 | 2,309.9 | 2,509.3 | 2,509.3 | 2,520 | 2,266.9 | 478,886 |
August 05, 2025 | 2,271.1 | 2,290 | 2,290 | 2,316.7 | 2,173.2 | 223,376 |
August 04, 2025 | 2,453 | 2,271.3 | 2,271.3 | 2,465 | 2,256.8 | 248,757 |
August 01, 2025 | 2,568.3 | 2,453.1 | 2,453.1 | 2,660 | 2,322.4 | 886,641 |
July 31, 2025 | 2,515 | 2,554.9 | 2,554.9 | 2,611.9 | 2,452 | 109,801 |
July 30, 2025 | 2,565.1 | 2,568.3 | 2,568.3 | 2,647 | 2,551 | 154,285 |
July 29, 2025 | 2,495 | 2,561.2 | 2,561.2 | 2,626 | 2,448 | 389,816 |
July 28, 2025 | 2,479.7 | 2,480.5 | 2,480.5 | 2,494 | 2,451.7 | 62,384 |
July 25, 2025 | 2,468.5 | 2,474.6 | 2,474.6 | 2,504.7 | 2,424 | 124,340 |
July 24, 2025 | 2,444.8 | 2,454.9 | 2,454.9 | 2,484 | 2,404.8 | 59,096 |
July 23, 2025 | 2,425 | 2,432 | 2,432 | 2,458 | 2,408.7 | 27,124 |
July 22, 2025 | 2,475 | 2,425.4 | 2,425.4 | 2,539.8 | 2,408.1 | 121,458 |
July 21, 2025 | 2,446.8 | 2,451 | 2,451 | 2,474.6 | 2,414.5 | 59,113 |
July 18, 2025 | 2,425 | 2,450.2 | 2,450.2 | 2,478 | 2,399 | 110,073 |
July 17, 2025 | 2,405.2 | 2,403.3 | 2,403.3 | 2,449.8 | 2,391.4 | 84,525 |
July 16, 2025 | 2,455.8 | 2,392.6 | 2,392.6 | 2,460.9 | 2,380 | 116,977 |
July 15, 2025 | 2,380 | 2,448.7 | 2,448.7 | 2,489.9 | 2,380 | 69,124 |
July 14, 2025 | 2,400 | 2,394.3 | 2,394.3 | 2,444 | 2,364 | 134,301 |
July 11, 2025 | 2,457.5 | 2,418.3 | 2,418.3 | 2,480.9 | 2,407.6 | 78,881 |
July 10, 2025 | 2,480.3 | 2,457.5 | 2,457.5 | 2,512.5 | 2,443 | 151,450 |
July 09, 2025 | 2,383.7 | 2,483.3 | 2,483.3 | 2,490 | 2,383.7 | 161,897 |
July 08, 2025 | 2,367 | 2,380.9 | 2,380.9 | 2,411.9 | 2,351 | 55,252 |
July 07, 2025 | 2,465 | 2,360.1 | 2,360.1 | 2,482.8 | 2,335 | 100,186 |