3,096.30
-60(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,156 | 3,096.3 | 3,096.3 | 3,156 | 3,075 | 246,692 |
| September 25, 2025 | 3,199.9 | 3,156.3 | 3,156.3 | 3,222 | 3,145.4 | 180,690 |
| September 24, 2025 | 3,240 | 3,201 | 3,201 | 3,244.4 | 3,193.9 | 257,405 |
| September 23, 2025 | 3,243.5 | 3,240.4 | 3,240.4 | 3,272.9 | 3,225.5 | 204,819 |
| September 22, 2025 | 3,335 | 3,243.5 | 3,243.5 | 3,335 | 3,235.8 | 292,028 |
| September 19, 2025 | 3,337.9 | 3,325.9 | 3,325.9 | 3,346.8 | 3,308.5 | 431,619 |
| September 18, 2025 | 3,322.6 | 3,317.8 | 3,317.8 | 3,350.1 | 3,288.1 | 459,771 |
| September 17, 2025 | 3,316 | 3,322.7 | 3,322.7 | 3,368 | 3,306.6 | 569,372 |
| September 16, 2025 | 3,303.1 | 3,313.8 | 3,313.8 | 3,334.1 | 3,285 | 441,922 |
| September 15, 2025 | 3,200 | 3,293.7 | 3,293.7 | 3,325 | 3,190.1 | 1.09M |
| September 12, 2025 | 3,202 | 3,202 | 3,202 | 3,212 | 3,181.5 | 172,094 |
| September 11, 2025 | 3,147 | 3,185.3 | 3,185.3 | 3,210 | 3,147 | 448,600 |
| September 10, 2025 | 3,192.1 | 3,142.7 | 3,142.7 | 3,219.1 | 3,131.4 | 655,882 |
| September 09, 2025 | 3,131.4 | 3,190.1 | 3,190.1 | 3,200 | 3,095.2 | 307,750 |
| September 08, 2025 | 3,110 | 3,121.6 | 3,121.6 | 3,140.9 | 3,090.1 | 221,425 |
| September 05, 2025 | 3,168.7 | 3,089.1 | 3,089.1 | 3,182.8 | 3,085 | 316,358 |
| September 04, 2025 | 3,225 | 3,154.4 | 3,154.4 | 3,230.7 | 3,150 | 191,352 |
| September 03, 2025 | 3,190 | 3,211.9 | 3,211.9 | 3,224.9 | 3,180 | 240,559 |
| September 02, 2025 | 3,139 | 3,190.3 | 3,190.3 | 3,198 | 3,120 | 326,742 |
| September 01, 2025 | 3,078.8 | 3,138.9 | 3,138.9 | 3,151.3 | 3,064 | 231,094 |
| August 29, 2025 | 3,043.1 | 3,063.7 | 3,063.7 | 3,094 | 3,017.5 | 430,652 |
| August 28, 2025 | 3,057.7 | 3,043.2 | 3,043.2 | 3,078 | 3,017.9 | 527,913 |
| August 26, 2025 | 3,154.6 | 3,048 | 3,048 | 3,159.4 | 3,039 | 829,921 |
| August 25, 2025 | 3,185 | 3,164.6 | 3,164.6 | 3,210 | 3,147.8 | 335,061 |
| August 22, 2025 | 3,210 | 3,173.2 | 3,173.2 | 3,234.3 | 3,158 | 290,166 |
| August 21, 2025 | 3,174 | 3,197.2 | 3,197.2 | 3,235 | 3,150 | 708,572 |
| August 20, 2025 | 3,135 | 3,155.1 | 3,155.1 | 3,164.8 | 3,120.2 | 260,024 |
| August 19, 2025 | 3,125 | 3,133.2 | 3,133.2 | 3,153.4 | 3,120.1 | 189,847 |
| August 18, 2025 | 3,213.9 | 3,118 | 3,118 | 3,213.9 | 3,110.2 | 276,357 |
| August 14, 2025 | 3,150.7 | 3,169 | 3,169 | 3,188.9 | 3,118.2 | 330,958 |
| August 13, 2025 | 3,136.9 | 3,150.7 | 3,150.7 | 3,192 | 3,102.2 | 305,836 |
| August 12, 2025 | 3,114.8 | 3,135.1 | 3,135.1 | 3,200 | 3,085.1 | 697,711 |
| August 11, 2025 | 3,020 | 3,114.8 | 3,114.8 | 3,138.7 | 2,925 | 1.1M |
| August 08, 2025 | 3,147 | 3,031.8 | 3,031.8 | 3,147 | 3,023 | 263,161 |
| August 07, 2025 | 3,079 | 3,117 | 3,117 | 3,128.5 | 3,051 | 457,545 |
| August 06, 2025 | 3,100 | 3,083.9 | 3,083.9 | 3,114 | 3,057 | 392,854 |
| August 05, 2025 | 3,029.9 | 3,081 | 3,081 | 3,090.1 | 3,006.2 | 772,626 |
| August 04, 2025 | 3,000 | 2,993.6 | 2,993.6 | 3,009 | 2,928.5 | 478,003 |
| August 01, 2025 | 3,050 | 3,023.6 | 3,023.6 | 3,050 | 2,998 | 281,885 |
| July 31, 2025 | 3,010 | 3,033.4 | 3,033.4 | 3,059.3 | 3,005 | 299,015 |
| July 30, 2025 | 3,068 | 3,071.4 | 3,071.4 | 3,079.5 | 3,020 | 310,945 |
| July 29, 2025 | 3,053.5 | 3,068 | 3,068 | 3,088.7 | 3,034.6 | 255,592 |
| July 28, 2025 | 3,040 | 3,061.6 | 3,061.6 | 3,077 | 3,016.5 | 398,906 |
| July 25, 2025 | 3,129 | 3,038.2 | 3,038.2 | 3,130 | 3,030.2 | 246,680 |
| July 24, 2025 | 3,143 | 3,129 | 3,129 | 3,143 | 3,101.1 | 295,195 |
| July 23, 2025 | 3,145 | 3,143.1 | 3,143.1 | 3,162 | 3,111.8 | 205,688 |
| July 22, 2025 | 3,160 | 3,141.8 | 3,141.8 | 3,163.8 | 3,120.9 | 348,800 |
| July 21, 2025 | 3,125 | 3,154.8 | 3,154.8 | 3,159.8 | 3,098 | 257,721 |
| July 18, 2025 | 3,110.3 | 3,128.4 | 3,128.4 | 3,150 | 3,105 | 462,228 |
| July 17, 2025 | 3,081.1 | 3,110.3 | 3,110.3 | 3,134.6 | 3,038.5 | 991,736 |
| July 16, 2025 | 3,123 | 3,089.3 | 3,089.3 | 3,140 | 3,080 | 624,769 |
| July 15, 2025 | 3,148.1 | 3,146.8 | 3,146.8 | 3,161.7 | 3,113.5 | 361,397 |
| July 14, 2025 | 3,139 | 3,152.6 | 3,152.6 | 3,164 | 3,065 | 588,779 |
| July 11, 2025 | 3,178 | 3,117.7 | 3,117.7 | 3,190.3 | 3,105.1 | 370,852 |
| July 10, 2025 | 3,227 | 3,191.6 | 3,191.6 | 3,228 | 3,167 | 354,856 |
| July 09, 2025 | 3,292.4 | 3,218.3 | 3,218.3 | 3,303 | 3,213 | 458,107 |
| July 08, 2025 | 3,295 | 3,296.8 | 3,296.8 | 3,354.9 | 3,275.3 | 549,860 |
| July 07, 2025 | 3,290 | 3,278.2 | 3,278.2 | 3,307.5 | 3,250 | 439,627 |
| July 04, 2025 | 3,320 | 3,292.4 | 3,292.4 | 3,320 | 3,237 | 504,152 |
| July 03, 2025 | 3,290 | 3,311.7 | 3,311.7 | 3,326.9 | 3,285 | 496,857 |