4,274.90
-210.6(-4.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,589.7 | 4,485.5 | 4,485.5 | 4,617.9 | 4,469.8 | 25,817 |
| September 25, 2025 | 4,644.7 | 4,589.7 | 4,589.7 | 4,670 | 4,572.8 | 25,100 |
| September 24, 2025 | 4,623.5 | 4,644.7 | 4,644.7 | 4,685 | 4,580.9 | 47,774 |
| September 23, 2025 | 4,669 | 4,614 | 4,614 | 4,738.5 | 4,531.2 | 71,146 |
| September 22, 2025 | 4,576.9 | 4,664.8 | 4,664.8 | 4,674.8 | 4,530 | 45,434 |
| September 19, 2025 | 4,600 | 4,576.9 | 4,576.9 | 4,635 | 4,490.5 | 170,807 |
| September 18, 2025 | 4,634.9 | 4,586.6 | 4,586.6 | 4,635 | 4,570 | 48,852 |
| September 17, 2025 | 4,574.1 | 4,633.9 | 4,633.9 | 4,668.7 | 4,570 | 50,550 |
| September 16, 2025 | 4,431 | 4,574.1 | 4,574.1 | 4,609.8 | 4,431 | 84,073 |
| September 15, 2025 | 4,475 | 4,432.9 | 4,432.9 | 4,502.5 | 4,352 | 115,247 |
| September 12, 2025 | 4,508.9 | 4,472.3 | 4,472.3 | 4,523.1 | 4,466 | 44,456 |
| September 11, 2025 | 4,545 | 4,493.5 | 4,493.5 | 4,579.9 | 4,475.7 | 52,050 |
| September 10, 2025 | 4,569 | 4,561 | 4,561 | 4,645 | 4,536 | 58,569 |
| September 09, 2025 | 4,461 | 4,569 | 4,569 | 4,589 | 4,451.8 | 45,420 |
| September 08, 2025 | 4,538 | 4,477 | 4,477 | 4,554.2 | 4,453.7 | 51,329 |
| September 05, 2025 | 4,532.5 | 4,537.5 | 4,537.5 | 4,552 | 4,450.5 | 68,960 |
| September 04, 2025 | 4,500 | 4,495.6 | 4,495.6 | 4,534.5 | 4,430.9 | 71,400 |
| September 03, 2025 | 4,329.9 | 4,478.5 | 4,478.5 | 4,490 | 4,329.9 | 115,047 |
| September 02, 2025 | 4,470 | 4,305.3 | 4,305.3 | 4,494 | 4,246.5 | 164,698 |
| September 01, 2025 | 4,509.2 | 4,448.8 | 4,448.8 | 4,513.3 | 4,435 | 83,857 |
| August 29, 2025 | 4,626 | 4,493.7 | 4,493.7 | 4,635 | 4,475 | 105,456 |
| August 28, 2025 | 4,805.1 | 4,625.4 | 4,625.4 | 4,851.4 | 4,605 | 187,753 |
| August 26, 2025 | 4,939.5 | 4,878.9 | 4,878.9 | 5,113.7 | 4,762.8 | 845,801 |
| August 25, 2025 | 5,268.4 | 4,970.5 | 4,970.5 | 5,268.4 | 4,947 | 87,309 |
| August 22, 2025 | 5,235 | 5,268.4 | 5,268.4 | 5,300 | 5,166 | 89,827 |
| August 21, 2025 | 5,146.1 | 5,216.4 | 5,216.4 | 5,224 | 5,102.6 | 82,883 |
| August 20, 2025 | 4,965.9 | 5,126.1 | 5,126.1 | 5,225 | 4,900.1 | 85,634 |
| August 19, 2025 | 4,783.6 | 4,935.9 | 4,935.9 | 4,950 | 4,775.6 | 120,585 |
| August 18, 2025 | 4,645 | 4,783.4 | 4,783.4 | 4,824 | 4,529.9 | 225,617 |
| August 14, 2025 | 4,499.9 | 4,534.7 | 4,534.7 | 4,568.9 | 4,499.9 | 31,451 |
| August 13, 2025 | 4,539.5 | 4,475.6 | 4,475.6 | 4,584.9 | 4,452 | 38,437 |
| August 12, 2025 | 4,515 | 4,500.2 | 4,500.2 | 4,549.8 | 4,475.6 | 22,737 |
| August 11, 2025 | 4,505 | 4,511.2 | 4,511.2 | 4,609 | 4,467 | 27,613 |
| August 08, 2025 | 4,612.1 | 4,502.8 | 4,502.8 | 4,632 | 4,494.6 | 30,441 |
| August 07, 2025 | 4,492 | 4,652 | 4,652 | 4,679 | 4,492 | 74,411 |
| August 06, 2025 | 4,650.9 | 4,491.9 | 4,491.9 | 4,675.5 | 4,456.1 | 79,167 |
| August 05, 2025 | 4,431.5 | 4,646.1 | 4,646.1 | 4,670 | 4,431.5 | 105,531 |
| August 04, 2025 | 4,550 | 4,459.2 | 4,459.2 | 4,594 | 4,444.5 | 94,087 |
| August 01, 2025 | 4,710 | 4,568.5 | 4,568.5 | 4,710 | 4,545 | 58,832 |
| July 31, 2025 | 4,728 | 4,675 | 4,675 | 4,750 | 4,597.5 | 113,331 |
| July 30, 2025 | 4,716 | 4,744 | 4,744 | 4,805 | 4,709.5 | 33,705 |
| July 29, 2025 | 4,929 | 4,745.5 | 4,745.5 | 4,929 | 4,711 | 81,761 |
| July 28, 2025 | 4,958.5 | 4,899.5 | 4,899.5 | 5,038 | 4,860 | 26,194 |
| July 25, 2025 | 5,101 | 5,009 | 5,009 | 5,102 | 4,905 | 33,298 |
| July 24, 2025 | 5,187 | 5,131.5 | 5,131.5 | 5,201.5 | 5,087.5 | 25,016 |
| July 23, 2025 | 5,196 | 5,187 | 5,187 | 5,229 | 5,145 | 31,801 |
| July 22, 2025 | 5,227 | 5,186.5 | 5,186.5 | 5,231.5 | 5,163 | 21,946 |
| July 21, 2025 | 5,166.5 | 5,227 | 5,227 | 5,240 | 5,150 | 56,054 |
| July 18, 2025 | 5,159 | 5,166.5 | 5,166.5 | 5,201 | 5,101.5 | 63,983 |
| July 17, 2025 | 5,058 | 5,133.5 | 5,133.5 | 5,140 | 5,028 | 40,165 |
| July 16, 2025 | 5,050 | 5,038.5 | 5,038.5 | 5,145 | 5,002.5 | 111,907 |
| July 15, 2025 | 5,046 | 5,075 | 5,075 | 5,094 | 5,023 | 46,741 |
| July 14, 2025 | 4,975 | 5,046 | 5,046 | 5,084 | 4,975 | 50,966 |
| July 11, 2025 | 5,062 | 4,991 | 4,991 | 5,079 | 4,933.5 | 67,095 |
| July 10, 2025 | 5,039 | 5,077.5 | 5,077.5 | 5,106 | 4,975 | 69,372 |
| July 09, 2025 | 5,130.5 | 5,031 | 5,031 | 5,161 | 5,002 | 66,687 |
| July 08, 2025 | 5,130 | 5,175.5 | 5,154.5 | 5,190 | 5,103 | 27,645 |
| July 07, 2025 | 5,125.5 | 5,166.5 | 5,145.54 | 5,197 | 5,100.5 | 26,671 |
| July 04, 2025 | 5,165 | 5,168 | 5,147.03 | 5,190 | 5,123 | 22,233 |
| July 03, 2025 | 5,050 | 5,140 | 5,119.14 | 5,190 | 5,050 | 56,400 |