4,941.10
+63(+1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,700 | 4,878.1 | 4,878.1 | 4,919 | 4,700 | 467,715 |
| September 04, 2025 | 4,594 | 4,599.8 | 4,599.8 | 4,614 | 4,548.6 | 29,942 |
| September 03, 2025 | 4,570.1 | 4,558.8 | 4,558.8 | 4,600 | 4,512 | 7,066 |
| September 02, 2025 | 4,540 | 4,570.1 | 4,570.1 | 4,594 | 4,482.5 | 18,460 |
| September 01, 2025 | 4,499.2 | 4,533 | 4,533 | 4,548.5 | 4,440.2 | 8,187 |
| August 29, 2025 | 4,476.8 | 4,440 | 4,440 | 4,489.9 | 4,420.7 | 37,386 |
| August 28, 2025 | 4,515.4 | 4,491.9 | 4,491.9 | 4,559.9 | 4,464 | 15,001 |
| August 26, 2025 | 4,520 | 4,552.3 | 4,552.3 | 4,595 | 4,482 | 24,729 |
| August 25, 2025 | 4,551.2 | 4,525.3 | 4,525.3 | 4,552 | 4,481.5 | 15,444 |
| August 22, 2025 | 4,510 | 4,506.2 | 4,506.2 | 4,533.9 | 4,492.1 | 7,024 |
| August 21, 2025 | 4,520 | 4,509.2 | 4,509.2 | 4,530 | 4,475 | 13,276 |
| August 20, 2025 | 4,521.1 | 4,520.1 | 4,520.1 | 4,559.9 | 4,502 | 15,293 |
| August 19, 2025 | 4,500 | 4,550.4 | 4,550.4 | 4,600 | 4,491.9 | 11,166 |
| August 18, 2025 | 4,500 | 4,500.6 | 4,500.6 | 4,523.2 | 4,461.3 | 22,683 |
| August 14, 2025 | 4,486 | 4,435 | 4,435 | 4,502.2 | 4,424.6 | 60,032 |
| August 13, 2025 | 4,482.6 | 4,503.1 | 4,503.1 | 4,526 | 4,453.1 | 15,826 |
| August 12, 2025 | 4,488 | 4,482.6 | 4,482.6 | 4,500 | 4,432 | 28,103 |
| August 11, 2025 | 4,492.9 | 4,458.4 | 4,458.4 | 4,492.9 | 4,408.2 | 32,899 |
| August 08, 2025 | 4,568.1 | 4,492.9 | 4,492.9 | 4,598 | 4,468.9 | 47,979 |
| August 07, 2025 | 4,620 | 4,566.5 | 4,566.5 | 4,674.2 | 4,525.2 | 71,043 |
| August 06, 2025 | 4,839.7 | 4,794.2 | 4,794.2 | 4,845 | 4,765.6 | 12,677 |
| August 05, 2025 | 4,807.4 | 4,791.9 | 4,791.9 | 4,832.5 | 4,768.5 | 8,788 |
| August 04, 2025 | 4,811 | 4,783.6 | 4,783.6 | 4,814.6 | 4,754 | 32,645 |
| August 01, 2025 | 4,920 | 4,837 | 4,837 | 4,920 | 4,801.5 | 19,901 |
| July 31, 2025 | 4,888 | 4,900.6 | 4,900.6 | 4,939.8 | 4,836.2 | 18,292 |
| July 30, 2025 | 4,818 | 4,905.9 | 4,905.9 | 4,930.6 | 4,818 | 19,049 |
| July 29, 2025 | 4,824.6 | 4,842.4 | 4,842.4 | 4,864.9 | 4,742 | 21,756 |
| July 28, 2025 | 4,915 | 4,824.6 | 4,824.6 | 4,915 | 4,764.2 | 35,613 |
| July 25, 2025 | 4,995.3 | 4,915.8 | 4,915.8 | 4,995.3 | 4,862.5 | 30,813 |
| July 24, 2025 | 4,985 | 4,995.3 | 4,995.3 | 5,025 | 4,961.2 | 27,511 |
| July 23, 2025 | 4,964.8 | 4,999.2 | 4,999.2 | 5,010 | 4,936.6 | 27,420 |
| July 22, 2025 | 4,938.5 | 4,958 | 4,958 | 4,979 | 4,934 | 12,447 |
| July 21, 2025 | 4,970 | 4,966.1 | 4,966.1 | 4,978.9 | 4,917 | 20,480 |
| July 18, 2025 | 4,950 | 4,965 | 4,965 | 4,996 | 4,917.2 | 36,267 |
| July 17, 2025 | 4,840 | 4,949.5 | 4,949.5 | 4,969.9 | 4,835.5 | 33,460 |
| July 16, 2025 | 4,872.7 | 4,819.8 | 4,819.8 | 4,908 | 4,811.2 | 30,505 |
| July 15, 2025 | 4,878 | 4,872.7 | 4,872.7 | 4,912.4 | 4,835 | 19,531 |
| July 14, 2025 | 4,842.1 | 4,841.6 | 4,841.6 | 4,874.6 | 4,807.5 | 39,141 |
| July 11, 2025 | 4,926 | 4,858.4 | 4,858.4 | 4,926 | 4,845 | 36,686 |
| July 10, 2025 | 4,913.5 | 4,926.2 | 4,926.2 | 4,950 | 4,890.2 | 17,731 |
| July 09, 2025 | 4,940 | 4,934.7 | 4,934.7 | 4,967.4 | 4,907 | 23,050 |
| July 08, 2025 | 4,931 | 4,958.1 | 4,958.1 | 4,999 | 4,931 | 25,286 |
| July 07, 2025 | 4,970 | 4,942.7 | 4,942.7 | 5,020 | 4,902.1 | 31,174 |
| July 04, 2025 | 5,026 | 4,955.8 | 4,955.8 | 5,026 | 4,900 | 59,216 |
| July 03, 2025 | 4,969.9 | 5,017.2 | 5,017.2 | 5,036.9 | 4,953 | 74,316 |
| July 02, 2025 | 4,920 | 4,969.6 | 4,969.6 | 5,049.8 | 4,850 | 185,053 |
| July 01, 2025 | 4,860 | 4,881.8 | 4,881.8 | 4,909 | 4,755.4 | 75,390 |
| June 30, 2025 | 4,634.2 | 4,815.8 | 4,815.8 | 4,864.5 | 4,634.2 | 372,365 |
| June 27, 2025 | 4,761 | 4,623.8 | 4,623.8 | 4,761 | 4,600 | 146,721 |
| June 26, 2025 | 4,697.9 | 4,717.6 | 4,717.6 | 4,729.9 | 4,665 | 14,506 |
| June 25, 2025 | 4,750 | 4,692.3 | 4,692.3 | 4,779.9 | 4,655 | 33,793 |
| June 24, 2025 | 4,626.1 | 4,709.1 | 4,709.1 | 4,750 | 4,605.1 | 30,840 |
| June 23, 2025 | 4,600 | 4,603 | 4,603 | 4,631.3 | 4,566.5 | 18,821 |
| June 20, 2025 | 4,581 | 4,611.1 | 4,611.1 | 4,642.4 | 4,518.8 | 63,669 |
| June 19, 2025 | 4,615 | 4,573.2 | 4,573.2 | 4,634 | 4,552.9 | 79,509 |
| June 18, 2025 | 4,580 | 4,624.4 | 4,624.4 | 4,640 | 4,556.4 | 77,642 |
| June 17, 2025 | 4,630 | 4,586.8 | 4,586.8 | 4,630 | 4,522.6 | 53,968 |
| June 16, 2025 | 4,630.2 | 4,613.7 | 4,613.7 | 4,657.2 | 4,558.5 | 12,751 |
| June 13, 2025 | 4,610 | 4,646.9 | 4,646.9 | 4,678 | 4,570.4 | 28,562 |
| June 12, 2025 | 4,750 | 4,676.6 | 4,676.6 | 4,750 | 4,655 | 42,694 |
