4,774.00
+91(+1.94%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,755 | 4,774 | 4,773 | 4,843 | 4,588 | 14.53M |
| September 25, 2025 | 4,490 | 4,685 | 4,685 | 4,795 | 4,465 | 20.35M |
| September 23, 2025 | 4,335 | 4,569 | 4,569 | 4,579 | 4,261 | 24.53M |
| September 22, 2025 | 4,200 | 4,263 | 4,263 | 4,298 | 4,122 | 20.95M |
| September 19, 2025 | 3,850 | 4,066 | 4,066 | 4,072 | 3,830 | 29.72M |
| September 18, 2025 | 3,676 | 3,809 | 3,809 | 3,920 | 3,676 | 32.15M |
| September 17, 2025 | 3,750 | 3,807 | 3,807 | 3,845 | 3,661 | 13.67M |
| September 16, 2025 | 3,850 | 3,760 | 3,760 | 3,951 | 3,758 | 16.07M |
| September 15, 2025 | 3,820 | 3,799 | 3,800 | 3,820 | 3,728 | 14.88M |
| September 12, 2025 | 3,817 | 3,825 | 3,825 | 3,910 | 3,787 | 27.3M |
| September 11, 2025 | 3,776 | 3,771 | 3,771 | 3,807 | 3,648 | 32.76M |
| September 10, 2025 | 3,811 | 3,796 | 3,796 | 3,900 | 3,795 | 33.45M |
| September 09, 2025 | 3,990 | 3,787 | 3,787 | 3,992 | 3,759 | 25.83M |
| September 08, 2025 | 3,854 | 3,969 | 3,969 | 3,992 | 3,830 | 5.97M |
| September 05, 2025 | 3,690 | 3,781 | 3,780 | 3,864 | 3,656 | 21.12M |
| September 04, 2025 | 3,771 | 3,615 | 3,615 | 3,790 | 3,602 | 30.06M |
| September 03, 2025 | 3,694 | 3,890 | 3,889 | 3,955 | 3,541 | 26.82M |
| September 02, 2025 | 3,780 | 3,700 | 3,700 | 3,816 | 3,585 | 33.4M |
| September 01, 2025 | 3,411 | 3,747 | 3,747 | 3,783 | 3,402 | 22.91M |
| August 29, 2025 | 3,225 | 3,334 | 3,335 | 3,342 | 3,225 | 24.18M |
| August 28, 2025 | 3,565 | 3,263 | 3,263 | 3,567 | 3,188 | 24.45M |
| August 27, 2025 | 3,681 | 3,476 | 3,476 | 3,734 | 3,451 | 21.37M |
| August 26, 2025 | 3,739 | 3,682 | 3,682 | 3,817 | 3,682 | 268.24M |
| August 25, 2025 | 3,640 | 3,741 | 3,741 | 3,742 | 3,640 | 13.59M |
| August 22, 2025 | 3,670 | 3,674 | 3,675 | 3,681 | 3,558 | 15.15M |
| August 21, 2025 | 3,550 | 3,679 | 3,679 | 3,696 | 3,506 | 17.86M |
| August 20, 2025 | 3,511 | 3,506 | 3,506 | 3,550 | 3,456 | 25.36M |
| August 19, 2025 | 3,590 | 3,534 | 3,534 | 3,652 | 3,524 | 16.26M |
| August 18, 2025 | 3,655 | 3,590 | 3,588 | 3,697 | 3,558 | 16M |
| August 15, 2025 | 3,791 | 3,631 | 3,631 | 3,820 | 3,565 | 20.43M |
| August 14, 2025 | 3,820 | 3,763 | 3,763 | 3,832 | 3,739 | 14.65M |
| August 13, 2025 | 3,915 | 3,901 | 3,901 | 3,943 | 3,862 | 6.05M |
| August 12, 2025 | 3,881 | 3,872 | 3,874 | 3,931 | 3,843 | 12.75M |
| August 11, 2025 | 3,950 | 3,839 | 3,839 | 3,951 | 3,764 | 18.44M |
| August 08, 2025 | 3,951 | 4,004 | 4,004 | 4,121 | 3,951 | 24.93M |
| August 07, 2025 | 3,959 | 3,858 | 3,857 | 4,036 | 3,842 | 15.12M |
| August 06, 2025 | 4,013 | 3,911 | 3,911 | 4,045 | 3,888 | 19.95M |
| August 05, 2025 | 4,025 | 3,921 | 3,921 | 4,073 | 3,816 | 27.94M |
| August 04, 2025 | 3,780 | 3,953 | 3,953 | 3,953 | 3,686 | 26.29M |
| August 01, 2025 | 3,836 | 3,758 | 3,758 | 3,860 | 3,681 | 29.28M |
| July 31, 2025 | 3,901 | 3,835 | 3,835 | 3,995 | 3,784 | 56.06M |
| July 30, 2025 | 4,085 | 4,088 | 4,088 | 4,166 | 4,047 | 20.61M |
| July 29, 2025 | 4,120 | 4,127 | 4,127 | 4,182 | 4,026 | 26.23M |
| July 28, 2025 | 4,173 | 4,166 | 4,166 | 4,273 | 4,072 | 20.8M |
| July 25, 2025 | 4,220 | 4,173 | 4,173 | 4,285 | 4,130 | 23.58M |
| July 24, 2025 | 4,278 | 4,312 | 4,312 | 4,366 | 4,184 | 37.57M |
| July 23, 2025 | 4,235 | 4,342 | 4,342 | 4,373 | 4,184 | 25.03M |
| July 22, 2025 | 4,175 | 4,223 | 4,223 | 4,224 | 4,034 | 42.89M |
| July 21, 2025 | 4,114 | 4,246 | 4,246 | 4,268 | 4,107 | 39.52M |
| July 18, 2025 | 3,935 | 4,101 | 4,101 | 4,271 | 3,935 | 37.1M |
| July 17, 2025 | 3,893 | 3,909 | 3,909 | 3,920 | 3,812 | 32.53M |
| July 16, 2025 | 3,820 | 3,857 | 3,857 | 3,912 | 3,810 | 28.04M |
| July 15, 2025 | 3,818 | 3,874 | 3,874 | 3,895 | 3,755 | 24.9M |
| July 14, 2025 | 3,707 | 3,852 | 3,852 | 3,918 | 3,707 | 28.39M |
| July 11, 2025 | 3,512 | 3,700 | 3,702 | 3,711 | 3,512 | 25.78M |
| July 10, 2025 | 3,425 | 3,488 | 3,488 | 3,521 | 3,357 | 16.91M |
| July 09, 2025 | 3,343 | 3,362 | 3,362 | 3,384 | 3,277 | 14.72M |
| July 08, 2025 | 3,530 | 3,372 | 3,372 | 3,648 | 3,360 | 20.06M |
| July 07, 2025 | 3,410 | 3,546 | 3,546 | 3,548 | 3,352 | 15.22M |
| July 04, 2025 | 3,343 | 3,494 | 3,494 | 3,494 | 3,342 | 8.49M |