2,149.40
-9.8(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,159.2 | 2,149.4 | 2,149.4 | 2,163.5 | 2,130.1 | 6,702 | 
| October 29, 2025 | 2,145.9 | 2,159.2 | 2,159.2 | 2,165.9 | 2,109 | 24,565 | 
| October 28, 2025 | 2,150.5 | 2,130.3 | 2,130.3 | 2,164.9 | 2,110 | 22,493 | 
| October 27, 2025 | 2,118.1 | 2,150.3 | 2,150.3 | 2,155 | 2,102.2 | 17,736 | 
| October 24, 2025 | 2,081 | 2,118.1 | 2,118.1 | 2,129.8 | 2,052.1 | 27,914 | 
| October 23, 2025 | 2,112 | 2,082.5 | 2,082.5 | 2,125.1 | 2,080 | 12,667 | 
| October 21, 2025 | 2,125.4 | 2,117.6 | 2,117.6 | 2,127.7 | 2,104.4 | 1,733 | 
| October 20, 2025 | 2,160.1 | 2,102.4 | 2,102.4 | 2,187.5 | 2,092 | 15,623 | 
| October 17, 2025 | 2,202.9 | 2,158.6 | 2,158.6 | 2,208.9 | 2,150.1 | 10,263 | 
| October 16, 2025 | 2,202.4 | 2,202.9 | 2,202.9 | 2,225.5 | 2,190 | 7,061 | 
| October 15, 2025 | 2,165.5 | 2,222.4 | 2,222.4 | 2,248.9 | 2,165 | 25,052 | 
| October 14, 2025 | 2,182.2 | 2,183.6 | 2,183.6 | 2,215 | 2,168.1 | 10,039 | 
| October 13, 2025 | 2,236.1 | 2,207.2 | 2,207.2 | 2,236.1 | 2,192.5 | 14,343 | 
| October 10, 2025 | 2,284.4 | 2,236.4 | 2,236.4 | 2,291.9 | 2,217.6 | 14,518 | 
| October 09, 2025 | 2,257.9 | 2,268.4 | 2,268.4 | 2,280.1 | 2,213.7 | 31,637 | 
| October 08, 2025 | 2,192.1 | 2,258.6 | 2,258.6 | 2,280 | 2,182.1 | 33,233 | 
| October 07, 2025 | 2,175.2 | 2,192.7 | 2,192.7 | 2,201.9 | 2,170 | 6,986 | 
| October 06, 2025 | 2,173.9 | 2,189.8 | 2,189.8 | 2,209.9 | 2,173.9 | 8,077 | 
| October 03, 2025 | 2,210 | 2,173.9 | 2,173.9 | 2,210 | 2,158 | 10,955 | 
| October 01, 2025 | 2,188 | 2,183.2 | 2,183.2 | 2,218 | 2,167.6 | 7,274 | 
| September 30, 2025 | 2,175 | 2,188.3 | 2,188.3 | 2,208.2 | 2,165 | 16,672 | 
| September 29, 2025 | 2,191.2 | 2,187.3 | 2,187.3 | 2,220.5 | 2,173.1 | 22,520 | 
| September 26, 2025 | 2,217 | 2,191.2 | 2,191.2 | 2,217 | 2,164.2 | 13,288 | 
| September 25, 2025 | 2,207 | 2,217.7 | 2,217.7 | 2,235.8 | 2,191 | 7,917 | 
| September 24, 2025 | 2,190 | 2,212.8 | 2,212.8 | 2,228 | 2,176.5 | 15,928 | 
| September 23, 2025 | 2,249.4 | 2,204 | 2,204 | 2,250.2 | 2,191 | 12,278 | 
| September 22, 2025 | 2,270 | 2,252.2 | 2,252.2 | 2,270 | 2,225.6 | 23,925 | 
| September 19, 2025 | 2,250.1 | 2,273 | 2,273 | 2,285 | 2,232 | 23,626 | 
| September 18, 2025 | 2,281.6 | 2,256.1 | 2,256.1 | 2,294.4 | 2,245.1 | 10,841 | 
| September 17, 2025 | 2,266.6 | 2,269.5 | 2,269.5 | 2,290.9 | 2,260.1 | 11,346 | 
| September 16, 2025 | 2,250 | 2,282.6 | 2,282.6 | 2,299.4 | 2,236.1 | 54,713 | 
| September 15, 2025 | 2,263 | 2,248.1 | 2,248.1 | 2,283.2 | 2,223.6 | 31,200 | 
| September 12, 2025 | 2,215.1 | 2,259 | 2,259 | 2,290 | 2,202.7 | 40,013 | 
| September 11, 2025 | 2,276.6 | 2,211.4 | 2,211.4 | 2,277.1 | 2,161.6 | 74,196 | 
| September 10, 2025 | 2,196.1 | 2,232 | 2,232 | 2,250.4 | 2,175.5 | 45,906 | 
| September 09, 2025 | 2,125 | 2,196.1 | 2,196.1 | 2,205.5 | 2,115.6 | 43,256 | 
| September 08, 2025 | 2,173 | 2,125.9 | 2,125.9 | 2,174.2 | 2,115 | 17,066 | 
| September 05, 2025 | 2,150 | 2,146.3 | 2,146.3 | 2,236.4 | 2,130 | 310,333 | 
| September 04, 2025 | 2,155.6 | 2,153.3 | 2,153.3 | 2,179.7 | 2,140 | 9,379 | 
| September 03, 2025 | 2,159 | 2,153.9 | 2,153.9 | 2,230 | 2,134 | 45,776 | 
| September 02, 2025 | 2,120 | 2,159 | 2,159 | 2,170 | 2,106.8 | 12,203 | 
| September 01, 2025 | 2,149.9 | 2,120.6 | 2,120.6 | 2,149.9 | 2,097.1 | 12,391 | 
| August 29, 2025 | 2,110.2 | 2,143.1 | 2,143.1 | 2,180 | 2,095.9 | 33,161 | 
| August 28, 2025 | 2,119.6 | 2,110.2 | 2,110.2 | 2,139.8 | 2,100.1 | 10,246 | 
| August 26, 2025 | 2,148.4 | 2,119.6 | 2,119.6 | 2,165 | 2,088.1 | 54,523 | 
| August 25, 2025 | 2,016.7 | 2,159 | 2,159 | 2,267 | 2,016.7 | 407,369 | 
| August 22, 2025 | 2,025 | 2,013.9 | 2,013.9 | 2,025.6 | 2,009.9 | 28,225 | 
| August 21, 2025 | 2,001.1 | 2,014.6 | 2,014.6 | 2,032.5 | 2,001 | 135,446 | 
| August 20, 2025 | 2,025 | 2,015 | 2,015 | 2,035.9 | 2,000 | 98,892 | 
| August 19, 2025 | 2,064.6 | 2,036.8 | 2,036.8 | 2,064.6 | 2,022.1 | 26,415 | 
| August 18, 2025 | 2,070.1 | 2,064.6 | 2,064.6 | 2,085.2 | 2,045.1 | 58,437 | 
| August 14, 2025 | 2,069.9 | 2,054.8 | 2,054.8 | 2,069.9 | 2,046.5 | 55,977 | 
| August 13, 2025 | 2,031.5 | 2,046.2 | 2,046.2 | 2,050 | 2,017.2 | 24,600 | 
| August 12, 2025 | 2,026 | 2,021.4 | 2,021.4 | 2,033.3 | 2,010.4 | 48,671 | 
| August 11, 2025 | 2,046.9 | 2,026.3 | 2,026.3 | 2,049.7 | 2,007 | 49,361 | 
| August 08, 2025 | 2,055.1 | 2,047.4 | 2,047.4 | 2,060.1 | 2,031 | 9,246 | 
| August 07, 2025 | 2,052.5 | 2,055.4 | 2,055.4 | 2,072 | 2,016.1 | 19,619 | 
| August 06, 2025 | 2,089.3 | 2,057.5 | 2,057.5 | 2,099.5 | 2,034.4 | 12,420 | 
| August 05, 2025 | 2,082.5 | 2,089.3 | 2,089.3 | 2,124.1 | 2,076.4 | 16,975 | 
| August 04, 2025 | 2,129 | 2,098.1 | 2,098.1 | 2,140 | 2,025 | 51,629 |