2,225.00
+29.5(+1.34%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 01, 2025 | 1,590 | 1,601.5 | 1,601.5 | 1,618.2 | 1,578 | 56,578 |
July 31, 2025 | 1,600 | 1,586.3 | 1,586.3 | 1,625.8 | 1,576.2 | 55,550 |
July 30, 2025 | 1,678 | 1,618 | 1,618 | 1,711.1 | 1,594.1 | 113,586 |
July 29, 2025 | 1,581.7 | 1,662 | 1,662 | 1,700 | 1,544.2 | 208,250 |
July 28, 2025 | 1,586.8 | 1,544.2 | 1,544.2 | 1,600 | 1,536.5 | 37,536 |
July 25, 2025 | 1,635 | 1,586.6 | 1,586.6 | 1,635 | 1,564.9 | 83,376 |
July 24, 2025 | 1,636 | 1,628.9 | 1,628.9 | 1,659.5 | 1,620.4 | 20,021 |
July 23, 2025 | 1,649 | 1,635.6 | 1,635.6 | 1,649 | 1,612.6 | 22,687 |
July 22, 2025 | 1,695 | 1,632.4 | 1,632.4 | 1,695 | 1,624 | 43,734 |
July 21, 2025 | 1,655 | 1,670.1 | 1,670.1 | 1,692 | 1,611 | 71,540 |
July 18, 2025 | 1,644 | 1,645.1 | 1,645.1 | 1,658 | 1,615.3 | 43,884 |
July 17, 2025 | 1,632 | 1,633.6 | 1,633.6 | 1,660.3 | 1,620 | 28,676 |
July 16, 2025 | 1,645 | 1,632 | 1,632 | 1,650.6 | 1,624 | 26,076 |
July 15, 2025 | 1,606.5 | 1,632.4 | 1,632.4 | 1,643.4 | 1,606.5 | 44,759 |
July 14, 2025 | 1,614.5 | 1,606.5 | 1,606.5 | 1,628 | 1,595 | 34,285 |
July 11, 2025 | 1,620 | 1,611.8 | 1,611.8 | 1,656 | 1,601 | 54,111 |
July 10, 2025 | 1,611 | 1,611.4 | 1,611.4 | 1,622.9 | 1,580 | 134,051 |
July 09, 2025 | 1,597.6 | 1,615.7 | 1,615.7 | 1,620 | 1,596.1 | 49,471 |
July 08, 2025 | 1,634.2 | 1,597.6 | 1,597.6 | 1,634.2 | 1,580 | 54,009 |
July 07, 2025 | 1,632 | 1,613 | 1,613 | 1,647.9 | 1,610.6 | 22,383 |
July 04, 2025 | 1,625 | 1,628.4 | 1,628.4 | 1,653.4 | 1,613.6 | 43,149 |
July 03, 2025 | 1,649 | 1,643.7 | 1,643.7 | 1,653 | 1,612.8 | 51,313 |
July 02, 2025 | 1,620 | 1,639 | 1,639 | 1,645.2 | 1,600.7 | 60,455 |
July 01, 2025 | 1,670 | 1,632.8 | 1,632.8 | 1,682.4 | 1,613.2 | 63,509 |
June 30, 2025 | 1,722 | 1,663.5 | 1,663.5 | 1,722.5 | 1,656.7 | 62,935 |
June 27, 2025 | 1,650 | 1,699.3 | 1,699.3 | 1,724.9 | 1,650 | 120,337 |
June 26, 2025 | 1,675 | 1,657.6 | 1,657.6 | 1,700 | 1,651 | 65,007 |
June 25, 2025 | 1,764 | 1,680 | 1,680 | 1,764 | 1,669.9 | 124,944 |
June 24, 2025 | 1,759 | 1,745.8 | 1,745.8 | 1,764.1 | 1,723.9 | 50,129 |
June 23, 2025 | 1,685.5 | 1,732.2 | 1,732.2 | 1,741.2 | 1,685.5 | 44,269 |
June 20, 2025 | 1,713 | 1,719.9 | 1,719.9 | 1,733.9 | 1,696.1 | 41,258 |
June 19, 2025 | 1,776.4 | 1,719.7 | 1,719.7 | 1,795 | 1,705 | 45,637 |
June 18, 2025 | 1,765.6 | 1,776.3 | 1,776.3 | 1,799.7 | 1,753.8 | 62,057 |
June 17, 2025 | 1,751.8 | 1,755.6 | 1,755.6 | 1,777.9 | 1,737.3 | 73,249 |
June 16, 2025 | 1,735 | 1,749.9 | 1,749.9 | 1,767.6 | 1,710.6 | 66,845 |
June 13, 2025 | 1,768.9 | 1,738.1 | 1,738.1 | 1,778.7 | 1,715 | 52,670 |