4,286.20
+103.7(+2.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 4,142.2 | 4,286.2 | 4,286.2 | 4,302 | 4,142.2 | 145,673 |
| October 01, 2025 | 4,148.6 | 4,182.5 | 4,182.5 | 4,199.1 | 4,127.1 | 50,385 |
| September 30, 2025 | 4,174.2 | 4,208.8 | 4,208.8 | 4,270.3 | 4,012 | 153,458 |
| September 29, 2025 | 3,992.1 | 4,141.1 | 4,141.1 | 4,280 | 3,957.1 | 99,630 |
| September 26, 2025 | 4,066 | 3,992 | 3,992 | 4,088 | 3,977.9 | 24,428 |
| September 25, 2025 | 4,085.6 | 4,100 | 4,100 | 4,160.8 | 4,066.1 | 17,697 |
| September 24, 2025 | 4,100 | 4,085.6 | 4,085.6 | 4,120.6 | 4,078 | 12,448 |
| September 23, 2025 | 4,149 | 4,119.4 | 4,119.4 | 4,149 | 4,058.3 | 20,091 |
| September 22, 2025 | 4,140 | 4,138.7 | 4,138.7 | 4,152.4 | 4,101 | 22,680 |
| September 19, 2025 | 4,129.8 | 4,140.3 | 4,140.3 | 4,173.5 | 4,106.4 | 61,015 |
| September 18, 2025 | 4,139.9 | 4,137.6 | 4,137.6 | 4,170.4 | 4,100.3 | 40,713 |
| September 17, 2025 | 4,068.8 | 4,135.4 | 4,135.4 | 4,146.3 | 4,057.2 | 44,805 |
| September 16, 2025 | 4,014.6 | 4,057.9 | 4,057.9 | 4,104 | 3,992.8 | 52,286 |
| September 15, 2025 | 3,988 | 4,014.6 | 4,014.6 | 4,030.9 | 3,953.3 | 26,249 |
| September 12, 2025 | 3,969.8 | 3,953.3 | 3,953.3 | 3,975.9 | 3,917.9 | 19,374 |
| September 11, 2025 | 3,950 | 3,969.8 | 3,969.8 | 4,020 | 3,945 | 40,732 |
| September 10, 2025 | 3,897.3 | 3,951.3 | 3,951.3 | 4,015.4 | 3,897.3 | 107,711 |
| September 09, 2025 | 3,850 | 3,897.3 | 3,897.3 | 3,909.9 | 3,847.2 | 27,960 |
| September 08, 2025 | 3,799 | 3,847.8 | 3,847.8 | 3,900 | 3,750.5 | 245,450 |
| September 05, 2025 | 3,850 | 3,781.8 | 3,781.8 | 3,850 | 3,770 | 44,370 |
| September 04, 2025 | 3,935 | 3,812 | 3,812 | 3,935 | 3,795.1 | 55,235 |
| September 03, 2025 | 3,858.4 | 3,858.8 | 3,858.8 | 3,885.7 | 3,846.6 | 23,507 |
| September 02, 2025 | 3,895 | 3,857.1 | 3,857.1 | 3,934.9 | 3,850.3 | 39,719 |
| September 01, 2025 | 3,887.6 | 3,882.3 | 3,882.3 | 3,899 | 3,839.6 | 18,238 |
| August 29, 2025 | 3,862.1 | 3,867.4 | 3,867.4 | 3,890 | 3,845 | 10,582 |
| August 28, 2025 | 3,910 | 3,876.1 | 3,876.1 | 3,942 | 3,861.3 | 17,428 |
| August 26, 2025 | 3,959.8 | 3,942 | 3,942 | 3,978.6 | 3,910 | 18,529 |
| August 25, 2025 | 3,985.5 | 3,959.8 | 3,959.8 | 3,994 | 3,910 | 35,835 |
| August 22, 2025 | 4,000 | 3,947.6 | 3,947.6 | 4,000 | 3,929.5 | 32,186 |
| August 21, 2025 | 3,998 | 4,015.7 | 4,015.7 | 4,074.7 | 3,950.1 | 91,429 |
| August 20, 2025 | 3,957.5 | 3,958.5 | 3,958.5 | 3,996 | 3,925.9 | 63,541 |
| August 19, 2025 | 3,925 | 3,939 | 3,939 | 3,958 | 3,894.2 | 25,024 |
| August 18, 2025 | 3,880 | 3,921.4 | 3,921.4 | 3,947.9 | 3,865 | 50,440 |
| August 14, 2025 | 3,918.5 | 3,858 | 3,858 | 3,947.5 | 3,828.2 | 27,178 |
| August 13, 2025 | 3,866.2 | 3,913.5 | 3,913.5 | 3,956 | 3,866.2 | 21,604 |
| August 12, 2025 | 3,902 | 3,870.3 | 3,870.3 | 3,920.1 | 3,856.1 | 30,223 |
| August 11, 2025 | 3,880 | 3,870.2 | 3,870.2 | 3,911.5 | 3,828.1 | 21,095 |
| August 08, 2025 | 4,029.5 | 3,903.9 | 3,903.9 | 4,051 | 3,855.6 | 39,036 |
| August 07, 2025 | 4,033 | 4,003.4 | 4,003.4 | 4,060.6 | 3,978 | 55,690 |
| August 06, 2025 | 4,200 | 4,074.3 | 4,074.3 | 4,220 | 4,060 | 73,114 |
| August 05, 2025 | 4,095 | 4,151.7 | 4,151.7 | 4,184.8 | 4,046.6 | 130,606 |
| August 04, 2025 | 4,138.1 | 4,058.1 | 4,058.1 | 4,138.1 | 4,006 | 57,649 |
| August 01, 2025 | 4,119.9 | 4,100.8 | 4,100.8 | 4,138.8 | 4,066.7 | 82,072 |
| July 31, 2025 | 4,005 | 4,121.7 | 4,121.7 | 4,150 | 4,005 | 43,812 |
| July 30, 2025 | 4,072.9 | 4,068.3 | 4,068.3 | 4,134 | 4,055 | 62,066 |
| July 29, 2025 | 4,055 | 4,046.6 | 4,046.6 | 4,100 | 3,975 | 98,398 |
| July 28, 2025 | 4,133 | 4,059.6 | 4,059.6 | 4,221 | 4,022.2 | 191,711 |
| July 25, 2025 | 4,135 | 4,033 | 4,033 | 4,143.8 | 4,012 | 41,418 |
| July 24, 2025 | 4,185 | 4,160.5 | 4,160.5 | 4,191.2 | 4,110 | 61,091 |
| July 23, 2025 | 4,305 | 4,215.8 | 4,215.8 | 4,305 | 4,185 | 88,240 |
| July 22, 2025 | 4,282.2 | 4,281.2 | 4,281.2 | 4,349.8 | 4,254.3 | 79,930 |
| July 21, 2025 | 4,209.9 | 4,282.2 | 4,282.2 | 4,374.9 | 4,170.9 | 158,144 |
| July 18, 2025 | 4,175.5 | 4,202 | 4,202 | 4,217.8 | 4,144.6 | 58,958 |
| July 17, 2025 | 4,182 | 4,172.5 | 4,172.5 | 4,280 | 4,158 | 97,363 |
| July 16, 2025 | 4,223 | 4,180.4 | 4,180.4 | 4,223 | 4,161.6 | 75,148 |
| July 15, 2025 | 4,245 | 4,236 | 4,236 | 4,286.5 | 4,202.2 | 50,882 |
| July 14, 2025 | 4,154.4 | 4,224.6 | 4,224.6 | 4,299 | 4,105.6 | 61,205 |
| July 11, 2025 | 4,203.5 | 4,155.4 | 4,155.4 | 4,222.4 | 4,142 | 28,676 |
| July 10, 2025 | 4,235 | 4,223.5 | 4,223.5 | 4,334 | 4,193.7 | 172,498 |
| July 09, 2025 | 4,225 | 4,235 | 4,235 | 4,288.7 | 4,161 | 119,099 |