2,293.20
-260.9(-10.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 2,441.6 | 2,293.2 | 2,293.2 | 2,441.6 | 2,115 | 1.53M | 
| October 29, 2025 | 2,537 | 2,554.1 | 2,554.1 | 2,575 | 2,525.4 | 103,131 | 
| October 28, 2025 | 2,540 | 2,540.2 | 2,540.2 | 2,620 | 2,520 | 185,793 | 
| October 27, 2025 | 2,481.8 | 2,539.7 | 2,539.7 | 2,575 | 2,431 | 256,017 | 
| October 24, 2025 | 2,446.9 | 2,460.6 | 2,460.6 | 2,498.9 | 2,417.6 | 188,884 | 
| October 23, 2025 | 2,476 | 2,442.3 | 2,442.3 | 2,478 | 2,415 | 107,935 | 
| October 21, 2025 | 2,429.9 | 2,476 | 2,476 | 2,481.9 | 2,421.4 | 63,382 | 
| October 20, 2025 | 2,390 | 2,409.4 | 2,409.4 | 2,438 | 2,360 | 98,929 | 
| October 17, 2025 | 2,329.8 | 2,388 | 2,388 | 2,415 | 2,308.9 | 218,841 | 
| October 16, 2025 | 2,358 | 2,320.9 | 2,320.9 | 2,362 | 2,300 | 121,251 | 
| October 15, 2025 | 2,328.8 | 2,347.8 | 2,347.8 | 2,362.4 | 2,294.3 | 63,408 | 
| October 14, 2025 | 2,431.8 | 2,338.3 | 2,338.3 | 2,445.7 | 2,309.1 | 148,682 | 
| October 13, 2025 | 2,434 | 2,421.6 | 2,421.6 | 2,446 | 2,403 | 104,254 | 
| October 10, 2025 | 2,355 | 2,431.2 | 2,431.2 | 2,473.9 | 2,338.3 | 284,957 | 
| October 09, 2025 | 2,335 | 2,358.5 | 2,358.5 | 2,361.5 | 2,319.2 | 143,970 | 
| October 08, 2025 | 2,438 | 2,357.5 | 2,357.5 | 2,438 | 2,335 | 263,181 | 
| October 07, 2025 | 2,256.9 | 2,407.7 | 2,407.7 | 2,450 | 2,236.9 | 2.24M | 
| October 06, 2025 | 2,190 | 2,160.8 | 2,160.8 | 2,234 | 2,113.6 | 683,055 | 
| October 03, 2025 | 2,217.8 | 2,180.5 | 2,180.5 | 2,217.8 | 2,110 | 125,907 | 
| October 01, 2025 | 2,192 | 2,198.3 | 2,198.3 | 2,238.6 | 2,171.1 | 75,606 | 
| September 30, 2025 | 2,242.4 | 2,176.9 | 2,176.9 | 2,264 | 2,163.5 | 82,896 | 
| September 29, 2025 | 2,245 | 2,242.3 | 2,242.3 | 2,285.1 | 2,220.3 | 109,405 | 
| September 26, 2025 | 2,286 | 2,243.1 | 2,243.1 | 2,312.4 | 2,234.7 | 62,211 | 
| September 25, 2025 | 2,318 | 2,280.6 | 2,280.6 | 2,318 | 2,254.8 | 76,547 | 
| September 24, 2025 | 2,250 | 2,321.4 | 2,321.4 | 2,361.5 | 2,221.4 | 129,284 | 
| September 23, 2025 | 2,316 | 2,252 | 2,252 | 2,329.2 | 2,235 | 123,560 | 
| September 22, 2025 | 2,364 | 2,312.8 | 2,312.8 | 2,378.6 | 2,300 | 114,399 | 
| September 19, 2025 | 2,380 | 2,349.9 | 2,349.9 | 2,406.2 | 2,303.5 | 129,135 | 
| September 18, 2025 | 2,470.5 | 2,381.9 | 2,381.9 | 2,470.5 | 2,371.8 | 180,750 | 
| September 17, 2025 | 2,403 | 2,477.6 | 2,477.6 | 2,670 | 2,403 | 771,595 | 
| September 16, 2025 | 2,306.3 | 2,388.6 | 2,388.6 | 2,412 | 2,279.3 | 189,876 | 
| September 15, 2025 | 2,257.1 | 2,289.5 | 2,289.5 | 2,296.1 | 2,200 | 78,584 | 
| September 12, 2025 | 2,290 | 2,249.1 | 2,249.1 | 2,325 | 2,233 | 81,608 | 
| September 11, 2025 | 2,250 | 2,282.8 | 2,282.8 | 2,322 | 2,216 | 119,556 | 
| September 10, 2025 | 2,228.1 | 2,246.9 | 2,246.9 | 2,317 | 2,219.8 | 147,749 | 
| September 09, 2025 | 2,242.9 | 2,228.1 | 2,228.1 | 2,242.9 | 2,183.3 | 51,790 | 
| September 08, 2025 | 2,206.5 | 2,225 | 2,225 | 2,279.9 | 2,206.5 | 76,731 | 
| September 05, 2025 | 2,190 | 2,195.5 | 2,195.5 | 2,208.8 | 2,143.7 | 64,201 | 
| September 04, 2025 | 2,203.8 | 2,185.3 | 2,185.3 | 2,222 | 2,155.1 | 90,870 | 
| September 03, 2025 | 2,248 | 2,197.2 | 2,197.2 | 2,273.9 | 2,183 | 109,528 | 
| September 02, 2025 | 2,166.2 | 2,254.5 | 2,254.5 | 2,284 | 2,150 | 216,565 | 
| September 01, 2025 | 2,232 | 2,164.5 | 2,164.5 | 2,240.4 | 2,150.6 | 150,126 | 
| August 29, 2025 | 2,106.9 | 2,232 | 2,232 | 2,249 | 2,099.6 | 303,717 | 
| August 28, 2025 | 2,140.1 | 2,125 | 2,125 | 2,152.2 | 2,089.1 | 89,460 | 
| August 26, 2025 | 2,140.8 | 2,146.1 | 2,146.1 | 2,176.9 | 2,078.5 | 169,500 | 
| August 25, 2025 | 2,121 | 2,145.7 | 2,145.7 | 2,177.8 | 2,100 | 309,099 | 
| August 22, 2025 | 2,019.9 | 2,103.4 | 2,103.4 | 2,128.3 | 1,992.9 | 463,992 | 
| August 21, 2025 | 1,949.8 | 2,012.2 | 2,012.2 | 2,060 | 1,935.1 | 581,832 | 
| August 20, 2025 | 1,935 | 1,912.8 | 1,912.8 | 1,950 | 1,887.4 | 422,248 | 
| August 19, 2025 | 1,812 | 1,927.9 | 1,927.9 | 1,942.4 | 1,777 | 301,696 | 
| August 18, 2025 | 1,841.9 | 1,811.5 | 1,811.5 | 1,863.9 | 1,796.2 | 77,806 | 
| August 14, 2025 | 1,853 | 1,833.6 | 1,833.6 | 1,862.8 | 1,821.1 | 105,812 | 
| August 13, 2025 | 1,795 | 1,853 | 1,853 | 1,899 | 1,766.7 | 586,676 | 
| August 12, 2025 | 1,771.2 | 1,758 | 1,758 | 1,866.6 | 1,683.8 | 1.92M | 
| August 11, 2025 | 1,604.3 | 1,670 | 1,670 | 1,711 | 1,604.3 | 726,203 | 
| August 08, 2025 | 1,585.1 | 1,600.1 | 1,600.1 | 1,620 | 1,535.9 | 117,483 | 
| August 07, 2025 | 1,635 | 1,585.2 | 1,585.2 | 1,649.6 | 1,537.8 | 160,610 | 
| August 06, 2025 | 1,642 | 1,655.6 | 1,655.6 | 1,675 | 1,621 | 32,253 | 
| August 05, 2025 | 1,665.5 | 1,667.4 | 1,667.4 | 1,688.9 | 1,654.6 | 57,714 | 
| August 04, 2025 | 1,627.9 | 1,665 | 1,665 | 1,680 | 1,610.2 | 69,851 |