4,477.00
-60.5(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 5,130 | 5,057.5 | 5,036.98 | 5,133 | 5,016 | 46,686 |
| July 01, 2025 | 5,193 | 5,155.5 | 5,155.5 | 5,240 | 5,079.5 | 148,643 |
| June 30, 2025 | 5,040 | 5,173.5 | 5,173.5 | 5,193 | 4,964 | 255,283 |
| June 27, 2025 | 4,872.5 | 5,048.5 | 5,048.5 | 5,099.5 | 4,851 | 336,049 |
| June 26, 2025 | 4,895 | 4,867 | 4,867 | 4,930.5 | 4,829 | 78,323 |
| June 25, 2025 | 4,925 | 4,928.5 | 4,928.5 | 4,955 | 4,880.5 | 79,669 |
| June 24, 2025 | 4,900 | 4,900.5 | 4,900.5 | 4,941.5 | 4,858.5 | 48,158 |
| June 23, 2025 | 4,815 | 4,895 | 4,895 | 4,909 | 4,778.5 | 51,101 |
| June 20, 2025 | 4,730 | 4,819.5 | 4,819.5 | 4,902 | 4,702 | 293,164 |
| June 19, 2025 | 4,799 | 4,741 | 4,741 | 4,816 | 4,705 | 73,510 |
| June 18, 2025 | 4,914 | 4,790 | 4,790 | 4,935 | 4,770 | 72,279 |
| June 17, 2025 | 5,029 | 4,908.5 | 4,908.5 | 5,047.5 | 4,873 | 64,617 |
| June 16, 2025 | 5,001 | 4,993 | 4,993 | 5,040 | 4,923 | 52,484 |
| June 13, 2025 | 5,000 | 5,022.5 | 5,022.5 | 5,035 | 4,972.5 | 44,575 |