2,696.00
+40.9(+1.54%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,600 | 2,655.1 | 2,655.1 | 2,680 | 2,566.9 | 132,469 |
September 25, 2025 | 2,615 | 2,603.4 | 2,603.4 | 2,637.6 | 2,579.8 | 68,144 |
September 24, 2025 | 2,620.7 | 2,601.1 | 2,601.1 | 2,623.4 | 2,545.6 | 128,354 |
September 23, 2025 | 2,591.3 | 2,602.8 | 2,602.8 | 2,646.4 | 2,580 | 49,187 |
September 22, 2025 | 2,609 | 2,600.3 | 2,600.3 | 2,619.5 | 2,580 | 43,165 |
September 19, 2025 | 2,610 | 2,593.2 | 2,593.2 | 2,638 | 2,576 | 28,184 |
September 18, 2025 | 2,670 | 2,623.3 | 2,623.3 | 2,673.9 | 2,596 | 43,597 |
September 17, 2025 | 2,666.3 | 2,657.3 | 2,657.3 | 2,698.4 | 2,632 | 33,760 |
September 16, 2025 | 2,680 | 2,666.3 | 2,666.3 | 2,690.6 | 2,632 | 39,212 |
September 15, 2025 | 2,602 | 2,673.4 | 2,673.4 | 2,683 | 2,582 | 43,934 |
September 12, 2025 | 2,620.2 | 2,588.5 | 2,588.5 | 2,657.4 | 2,582.2 | 38,065 |
September 11, 2025 | 2,651 | 2,612 | 2,612 | 2,665 | 2,561.1 | 74,781 |
September 10, 2025 | 2,700 | 2,662.1 | 2,662.1 | 2,724 | 2,646.9 | 46,653 |
September 09, 2025 | 2,682 | 2,696.9 | 2,696.9 | 2,728.9 | 2,661 | 68,568 |
September 08, 2025 | 2,586.8 | 2,679.8 | 2,679.8 | 2,718.6 | 2,581.6 | 154,246 |
September 05, 2025 | 2,573.3 | 2,577.2 | 2,577.2 | 2,638 | 2,554 | 73,100 |
September 04, 2025 | 2,621 | 2,573.3 | 2,573.3 | 2,639 | 2,561.7 | 99,323 |
September 03, 2025 | 2,539 | 2,583.8 | 2,583.8 | 2,618.9 | 2,539 | 60,392 |
September 02, 2025 | 2,563.3 | 2,531.4 | 2,531.4 | 2,605 | 2,517.7 | 43,516 |
September 01, 2025 | 2,499.9 | 2,563.3 | 2,563.3 | 2,575 | 2,485 | 37,280 |
August 29, 2025 | 2,535 | 2,512.6 | 2,512.6 | 2,576.7 | 2,502.9 | 31,946 |
August 28, 2025 | 2,567.9 | 2,550.6 | 2,550.6 | 2,614.8 | 2,512.5 | 69,794 |
August 26, 2025 | 2,606.3 | 2,567.9 | 2,567.9 | 2,610.4 | 2,532.1 | 87,221 |
August 25, 2025 | 2,629.8 | 2,606.4 | 2,606.4 | 2,685 | 2,593 | 185,243 |
August 22, 2025 | 2,582.6 | 2,622 | 2,622 | 2,673.2 | 2,581.6 | 173,201 |
August 21, 2025 | 2,603 | 2,599.8 | 2,599.8 | 2,632.9 | 2,581 | 78,562 |
August 20, 2025 | 2,609.7 | 2,602.1 | 2,602.1 | 2,645.9 | 2,578.3 | 143,836 |
August 19, 2025 | 2,495 | 2,602.2 | 2,602.2 | 2,644.9 | 2,478.1 | 316,801 |
August 18, 2025 | 2,475 | 2,487.9 | 2,487.9 | 2,545 | 2,452 | 142,878 |
August 14, 2025 | 2,447.8 | 2,459.6 | 2,459.6 | 2,523.5 | 2,444.8 | 94,253 |
August 13, 2025 | 2,470 | 2,445.6 | 2,445.6 | 2,473.9 | 2,401 | 61,416 |
August 12, 2025 | 2,448.8 | 2,431.7 | 2,431.7 | 2,451.2 | 2,391.3 | 33,578 |
August 11, 2025 | 2,394 | 2,444.2 | 2,444.2 | 2,475.3 | 2,354.1 | 45,800 |
August 08, 2025 | 2,430 | 2,394.9 | 2,394.9 | 2,436.1 | 2,380.2 | 28,574 |
August 07, 2025 | 2,420.7 | 2,448.4 | 2,448.4 | 2,469 | 2,395.2 | 42,076 |
August 06, 2025 | 2,440 | 2,420.8 | 2,420.8 | 2,440 | 2,375 | 39,023 |
August 05, 2025 | 2,431 | 2,434.2 | 2,434.2 | 2,459.9 | 2,371.1 | 69,341 |
August 04, 2025 | 2,350 | 2,407.8 | 2,407.8 | 2,477 | 2,301.2 | 116,998 |
August 01, 2025 | 2,408.4 | 2,388.2 | 2,388.2 | 2,465 | 2,370 | 56,968 |
July 31, 2025 | 2,440 | 2,401 | 2,401 | 2,500.3 | 2,379 | 66,948 |
July 30, 2025 | 2,368.1 | 2,445.8 | 2,445.8 | 2,460 | 2,364.2 | 50,169 |
July 29, 2025 | 2,368.9 | 2,368.1 | 2,368.1 | 2,400.9 | 2,332.1 | 44,275 |
July 28, 2025 | 2,417.5 | 2,368.9 | 2,368.9 | 2,477.7 | 2,361 | 48,467 |
July 25, 2025 | 2,425.5 | 2,417.5 | 2,417.5 | 2,442.4 | 2,396.8 | 42,295 |
July 24, 2025 | 2,452 | 2,436.8 | 2,431.8 | 2,500 | 2,419.4 | 97,586 |
July 23, 2025 | 2,430 | 2,399.2 | 2,394.28 | 2,474.6 | 2,392 | 51,660 |
July 22, 2025 | 2,439 | 2,430 | 2,425.01 | 2,467 | 2,424.6 | 28,037 |
July 21, 2025 | 2,469.9 | 2,439.3 | 2,434.29 | 2,474.8 | 2,424.1 | 33,406 |
July 18, 2025 | 2,485 | 2,446.5 | 2,441.48 | 2,499.4 | 2,428.1 | 61,034 |
July 17, 2025 | 2,397.6 | 2,460.5 | 2,455.45 | 2,512 | 2,378.5 | 160,209 |
July 16, 2025 | 2,356.3 | 2,385.7 | 2,380.8 | 2,395 | 2,321.6 | 45,291 |
July 15, 2025 | 2,377 | 2,356.4 | 2,351.56 | 2,405.8 | 2,350.2 | 45,525 |
July 14, 2025 | 2,427 | 2,375.9 | 2,371.02 | 2,427 | 2,360 | 44,773 |
July 11, 2025 | 2,459.9 | 2,407.5 | 2,402.56 | 2,463.3 | 2,352.7 | 39,007 |
July 10, 2025 | 2,510 | 2,439.7 | 2,434.69 | 2,523.8 | 2,418.5 | 48,067 |
July 09, 2025 | 2,455 | 2,476.7 | 2,476.7 | 2,489.9 | 2,450.3 | 28,547 |
July 08, 2025 | 2,540 | 2,453.6 | 2,453.6 | 2,550 | 2,443 | 53,800 |
July 07, 2025 | 2,589 | 2,508.5 | 2,508.5 | 2,594.7 | 2,496.2 | 46,393 |
July 04, 2025 | 2,588 | 2,571.9 | 2,571.9 | 2,610 | 2,520.9 | 112,977 |
July 03, 2025 | 2,440 | 2,581.8 | 2,581.8 | 2,599.5 | 2,437.4 | 220,824 |