3,186.20
-96.1(-2.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,282.3 | 3,186.2 | 3,186.2 | 3,294.9 | 3,175 | 53,380 |
| September 25, 2025 | 3,341.3 | 3,282.3 | 3,282.3 | 3,380.5 | 3,261.2 | 31,097 |
| September 24, 2025 | 3,416.1 | 3,358.1 | 3,358.1 | 3,486 | 3,327 | 41,775 |
| September 23, 2025 | 3,507.2 | 3,413.9 | 3,413.9 | 3,559.8 | 3,378 | 80,005 |
| September 22, 2025 | 3,768.6 | 3,555.7 | 3,555.7 | 3,768.6 | 3,555.7 | 53,945 |
| September 19, 2025 | 3,700 | 3,742.8 | 3,742.8 | 3,764.8 | 3,653.5 | 60,299 |
| September 18, 2025 | 3,784 | 3,656.2 | 3,656.2 | 3,810 | 3,640 | 42,797 |
| September 17, 2025 | 3,835 | 3,770.3 | 3,770.3 | 3,850 | 3,752.9 | 36,867 |
| September 16, 2025 | 3,739 | 3,802.6 | 3,802.6 | 3,887 | 3,712 | 72,886 |
| September 15, 2025 | 3,759.9 | 3,728.6 | 3,728.6 | 3,790 | 3,700 | 53,284 |
| September 12, 2025 | 3,699 | 3,736.5 | 3,736.5 | 3,774.4 | 3,665.5 | 54,532 |
| September 11, 2025 | 3,651 | 3,663.9 | 3,663.9 | 3,724.8 | 3,630 | 67,942 |
| September 10, 2025 | 3,745 | 3,721.6 | 3,721.6 | 3,775 | 3,598.9 | 88,775 |
| September 09, 2025 | 3,685 | 3,679.6 | 3,679.6 | 3,874.1 | 3,670 | 139,060 |
| September 08, 2025 | 3,832 | 3,689.7 | 3,689.7 | 3,924.4 | 3,670 | 126,837 |
| September 05, 2025 | 3,765 | 3,765.1 | 3,765.1 | 3,876.6 | 3,655.5 | 101,918 |
| September 04, 2025 | 4,025.4 | 3,804.4 | 3,804.4 | 4,046.8 | 3,775 | 88,686 |
| September 03, 2025 | 3,965 | 3,946.7 | 3,946.7 | 4,054.8 | 3,912.8 | 66,633 |
| September 02, 2025 | 4,099.5 | 3,937.2 | 3,937.2 | 4,165 | 3,882.3 | 159,662 |
| September 01, 2025 | 4,246 | 4,086.6 | 4,086.6 | 4,273.3 | 4,016.6 | 113,363 |
| August 29, 2025 | 4,325 | 4,197.4 | 4,197.4 | 4,388.3 | 4,152.7 | 83,896 |
| August 28, 2025 | 4,400 | 4,303.5 | 4,303.5 | 4,507.9 | 4,263.6 | 117,793 |
| August 26, 2025 | 4,735 | 4,467.4 | 4,467.4 | 4,742 | 4,462 | 125,518 |
| August 25, 2025 | 4,598 | 4,696.8 | 4,696.8 | 4,743 | 4,551 | 127,873 |
| August 22, 2025 | 4,495.4 | 4,538.5 | 4,538.5 | 4,628.2 | 4,437 | 291,579 |
| August 21, 2025 | 4,325 | 4,407.9 | 4,407.9 | 4,413.4 | 4,295 | 122,667 |
| August 20, 2025 | 4,066.4 | 4,203.3 | 4,203.3 | 4,203.3 | 4,051.1 | 107,013 |
| August 19, 2025 | 3,932 | 4,003.2 | 4,003.2 | 4,115 | 3,906 | 228,179 |
| August 18, 2025 | 4,340 | 4,107.3 | 4,107.3 | 4,348.6 | 4,107.3 | 105,823 |
| August 14, 2025 | 4,230 | 4,323.4 | 4,323.4 | 4,328.7 | 4,230 | 203,309 |
| August 13, 2025 | 4,024 | 4,122.6 | 4,122.6 | 4,134.5 | 3,985.1 | 190,433 |
| August 12, 2025 | 3,902 | 3,937.7 | 3,937.7 | 4,038 | 3,888.1 | 87,606 |
| August 11, 2025 | 3,948 | 3,860.8 | 3,860.8 | 4,034 | 3,780 | 143,689 |
| August 08, 2025 | 3,695 | 3,853.2 | 3,853.2 | 3,853.2 | 3,680.1 | 61,506 |
| August 07, 2025 | 3,433.9 | 3,669.8 | 3,669.8 | 3,679.2 | 3,427.4 | 84,261 |
| August 06, 2025 | 3,599 | 3,504 | 3,504 | 3,614.8 | 3,458 | 60,866 |
| August 05, 2025 | 3,580 | 3,579.4 | 3,579.4 | 3,664.8 | 3,478.1 | 79,571 |
| August 04, 2025 | 3,564 | 3,515.4 | 3,515.4 | 3,618 | 3,400 | 129,268 |
| August 01, 2025 | 3,303.1 | 3,471.3 | 3,471.3 | 3,471.3 | 3,288.2 | 97,869 |
| July 31, 2025 | 3,299 | 3,306 | 3,306 | 3,412 | 3,193 | 132,593 |
| July 30, 2025 | 3,368.9 | 3,361 | 3,361 | 3,538.9 | 3,312.1 | 322,534 |
| July 29, 2025 | 3,490 | 3,429.1 | 3,429.1 | 3,517 | 3,429.1 | 47,138 |
| July 28, 2025 | 3,662 | 3,609.5 | 3,609.5 | 3,735.1 | 3,609.5 | 170,257 |
| July 25, 2025 | 3,954.1 | 3,799.4 | 3,799.4 | 4,028 | 3,784.7 | 264,752 |
| July 24, 2025 | 4,005 | 3,983.9 | 3,983.9 | 4,241.1 | 3,942 | 610,923 |
| July 23, 2025 | 3,816 | 4,039.2 | 4,039.2 | 4,053.6 | 3,700 | 1.18M |
| July 22, 2025 | 3,345.2 | 3,685.1 | 3,685.1 | 3,685.1 | 3,255.6 | 563,090 |
| July 21, 2025 | 3,310.1 | 3,350.1 | 3,350.1 | 3,397.8 | 3,220 | 183,958 |
| July 18, 2025 | 3,353.9 | 3,309 | 3,309 | 3,385.8 | 3,277.5 | 157,675 |
| July 17, 2025 | 3,248 | 3,337 | 3,337 | 3,354 | 3,247.4 | 176,282 |
| July 16, 2025 | 3,190 | 3,231.2 | 3,231.2 | 3,302.9 | 3,050 | 268,705 |
| July 15, 2025 | 3,218 | 3,194.6 | 3,194.6 | 3,310.8 | 3,130.2 | 205,308 |
| July 14, 2025 | 3,010.6 | 3,225 | 3,225 | 3,250 | 2,991.9 | 384,734 |
| July 11, 2025 | 3,049.1 | 3,010.6 | 3,010.6 | 3,129.8 | 2,981 | 274,994 |
| July 10, 2025 | 3,040 | 3,082.9 | 3,082.9 | 3,145.5 | 2,970.6 | 365,796 |
| July 09, 2025 | 2,859 | 3,057.6 | 3,057.6 | 3,253.7 | 2,824.6 | 1.49M |
| July 08, 2025 | 2,696.8 | 2,849.8 | 2,849.8 | 2,897.8 | 2,673.1 | 595,067 |
| July 07, 2025 | 2,714.8 | 2,695.5 | 2,695.5 | 2,757 | 2,554.2 | 327,999 |
| July 04, 2025 | 2,485 | 2,722.8 | 2,722.8 | 2,745 | 2,475 | 1.11M |
| July 03, 2025 | 2,330 | 2,470.4 | 2,470.4 | 2,490 | 2,303.5 | 352,115 |