4,745.00
-3.5(-0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,900 | 4,748.5 | 4,748.5 | 4,900 | 4,735 | 23,001 |
| September 25, 2025 | 5,008.5 | 4,881 | 4,881 | 5,010 | 4,865.5 | 22,132 |
| September 24, 2025 | 5,001.5 | 4,989 | 4,989 | 5,025.5 | 4,985 | 10,690 |
| September 23, 2025 | 5,039 | 5,001.5 | 5,001.5 | 5,050 | 4,990 | 16,253 |
| September 22, 2025 | 5,037.5 | 5,018 | 5,018 | 5,059 | 5,015 | 10,892 |
| September 19, 2025 | 5,070 | 5,037.5 | 5,037.5 | 5,073.5 | 5,030.5 | 14,620 |
| September 18, 2025 | 5,069 | 5,037 | 5,037 | 5,069 | 5,030 | 10,651 |
| September 17, 2025 | 5,031 | 5,051.5 | 5,051.5 | 5,089 | 5,031 | 12,247 |
| September 16, 2025 | 5,089 | 5,025 | 5,025 | 5,089 | 5,018 | 15,658 |
| September 15, 2025 | 5,107.5 | 5,039.5 | 5,039.5 | 5,107.5 | 5,033 | 12,849 |
| September 12, 2025 | 5,077 | 5,067 | 5,067 | 5,113.5 | 5,041 | 6,027 |
| September 11, 2025 | 5,084.5 | 5,077 | 5,077 | 5,099 | 5,060 | 6,644 |
| September 10, 2025 | 5,070 | 5,077 | 5,077 | 5,113.5 | 5,060.5 | 6,183 |
| September 09, 2025 | 5,091 | 5,049 | 5,049 | 5,097.5 | 5,039 | 9,043 |
| September 08, 2025 | 5,120 | 5,080.5 | 5,080.5 | 5,120 | 5,074 | 7,684 |
| September 05, 2025 | 5,100 | 5,090.5 | 5,090.5 | 5,121 | 5,066 | 6,425 |
| September 04, 2025 | 5,170 | 5,102 | 5,102 | 5,175.5 | 5,075 | 5,705 |
| September 03, 2025 | 5,145 | 5,130 | 5,130 | 5,145 | 5,114 | 7,635 |
| September 02, 2025 | 5,145 | 5,115 | 5,115 | 5,168.5 | 5,099 | 8,361 |
| September 01, 2025 | 5,145 | 5,111.5 | 5,111.5 | 5,174 | 5,102 | 6,980 |
| August 29, 2025 | 5,140 | 5,144 | 5,144 | 5,189 | 5,075 | 7,201 |
| August 28, 2025 | 5,150 | 5,110 | 5,110 | 5,150 | 5,025.5 | 6,038 |
| August 26, 2025 | 5,218.5 | 5,104 | 5,104 | 5,246.5 | 5,074 | 10,295 |
| August 25, 2025 | 5,281 | 5,228.5 | 5,228.5 | 5,281 | 5,212 | 3,964 |
| August 22, 2025 | 5,271 | 5,230.5 | 5,230.5 | 5,271 | 5,215 | 7,438 |
| August 21, 2025 | 5,176 | 5,271 | 5,271 | 5,291 | 5,166 | 12,438 |
| August 20, 2025 | 5,200 | 5,166.5 | 5,166.5 | 5,249.5 | 5,159 | 12,859 |
| August 19, 2025 | 5,105 | 5,174 | 5,174 | 5,244 | 5,105 | 21,155 |
| August 18, 2025 | 5,076 | 5,101.5 | 5,101.5 | 5,217 | 5,070 | 22,533 |
| August 14, 2025 | 5,061.5 | 5,076 | 5,076 | 5,126.5 | 5,050.5 | 10,074 |
| August 13, 2025 | 5,093 | 5,061.5 | 5,061.5 | 5,121.5 | 5,054 | 9,952 |
| August 12, 2025 | 5,113 | 5,093 | 5,093 | 5,165 | 5,075 | 9,881 |
| August 11, 2025 | 5,180 | 5,109.5 | 5,109.5 | 5,202 | 5,088.5 | 10,392 |
| August 08, 2025 | 5,200 | 5,199.5 | 5,199.5 | 5,241 | 5,160.5 | 6,137 |
| August 07, 2025 | 5,330 | 5,179.5 | 5,179.5 | 5,355 | 5,161 | 25,448 |
| August 06, 2025 | 5,413 | 5,335 | 5,335 | 5,433.5 | 5,315 | 19,141 |
| August 05, 2025 | 5,469.5 | 5,413 | 5,413 | 5,492 | 5,396 | 14,033 |
| August 04, 2025 | 5,550 | 5,409.5 | 5,409.5 | 5,554 | 5,380 | 13,946 |
| August 01, 2025 | 5,801 | 5,550 | 5,550 | 5,801 | 5,525 | 23,867 |
| July 31, 2025 | 5,886 | 5,825 | 5,825 | 5,924.5 | 5,811 | 4,770 |
| July 30, 2025 | 5,809 | 5,881 | 5,881 | 5,923 | 5,809 | 6,077 |
| July 29, 2025 | 5,769 | 5,786 | 5,786 | 5,911 | 5,742 | 9,884 |
| July 28, 2025 | 5,851.5 | 5,791 | 5,791 | 5,894 | 5,778 | 4,881 |
| July 25, 2025 | 5,916.5 | 5,851 | 5,851 | 5,919 | 5,842.5 | 3,428 |
| July 24, 2025 | 5,955 | 5,922.5 | 5,922.5 | 5,955 | 5,905 | 7,407 |
| July 23, 2025 | 5,909.5 | 5,934 | 5,934 | 5,955 | 5,865 | 4,760 |
| July 22, 2025 | 5,913.5 | 5,909.5 | 5,909.5 | 5,944.5 | 5,895.5 | 4,554 |
| July 21, 2025 | 5,922 | 5,913.5 | 5,913.5 | 5,951 | 5,905 | 5,238 |
| July 18, 2025 | 5,972 | 5,951 | 5,951 | 6,044.5 | 5,915 | 23,027 |
| July 17, 2025 | 5,899.5 | 5,972 | 5,972 | 6,000.5 | 5,899.5 | 9,217 |
| July 16, 2025 | 5,968 | 5,885 | 5,885 | 6,014.5 | 5,858 | 12,204 |
| July 15, 2025 | 5,909 | 5,968 | 5,968 | 5,989.5 | 5,909 | 4,983 |
| July 14, 2025 | 5,911 | 5,926 | 5,926 | 5,954.5 | 5,873 | 3,793 |
| July 11, 2025 | 5,997.5 | 5,911 | 5,911 | 5,997.5 | 5,876.5 | 7,341 |
| July 10, 2025 | 6,003.5 | 5,997.5 | 5,997.5 | 6,048 | 5,969.5 | 5,655 |
| July 09, 2025 | 6,010.5 | 6,003.5 | 6,003.5 | 6,030.5 | 5,981 | 4,341 |
| July 08, 2025 | 6,001 | 6,010.5 | 6,010.5 | 6,070 | 5,975 | 6,231 |
| July 07, 2025 | 6,081 | 6,001.5 | 6,001.5 | 6,085.5 | 5,979 | 46,242 |
| July 04, 2025 | 6,097 | 6,081 | 6,081 | 6,196.5 | 6,047 | 9,752 |
| July 03, 2025 | 6,099.5 | 6,097 | 6,097 | 6,194.5 | 6,072.5 | 7,771 |