4,035.00
-55.9(-1.37%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 4,198 | 4,090.9 | 4,090.9 | 4,198 | 4,063.2 | 18,404 |
September 25, 2025 | 4,210 | 4,185.4 | 4,185.4 | 4,227.1 | 4,135.5 | 19,738 |
September 24, 2025 | 4,525 | 4,204.1 | 4,204.1 | 4,537.2 | 4,186.2 | 52,953 |
September 23, 2025 | 4,421.6 | 4,497.5 | 4,497.5 | 4,540 | 4,409.5 | 32,885 |
September 22, 2025 | 4,430 | 4,405.8 | 4,405.8 | 4,455 | 4,384.8 | 10,424 |
September 19, 2025 | 4,445 | 4,427.8 | 4,427.8 | 4,463.2 | 4,380.1 | 14,756 |
September 18, 2025 | 4,455 | 4,441.2 | 4,441.2 | 4,533 | 4,421 | 15,680 |
September 17, 2025 | 4,410 | 4,456.7 | 4,456.7 | 4,545 | 4,386.2 | 27,759 |
September 16, 2025 | 4,465 | 4,404.6 | 4,404.6 | 4,465 | 4,352.1 | 20,113 |
September 15, 2025 | 4,335.3 | 4,466.3 | 4,466.3 | 4,474 | 4,280 | 32,001 |
September 12, 2025 | 4,298.4 | 4,309.1 | 4,309.1 | 4,453 | 4,268.5 | 38,463 |
September 11, 2025 | 4,356.8 | 4,298.4 | 4,298.4 | 4,369.9 | 4,271.6 | 15,358 |
September 10, 2025 | 4,421 | 4,360.7 | 4,360.7 | 4,464 | 4,330 | 23,283 |
September 09, 2025 | 4,439 | 4,421 | 4,421 | 4,544.9 | 4,380.9 | 66,932 |
September 08, 2025 | 4,202.8 | 4,408.5 | 4,408.5 | 4,457 | 4,202.8 | 81,668 |
September 05, 2025 | 4,170 | 4,189.6 | 4,189.6 | 4,220 | 4,082.2 | 19,761 |
September 04, 2025 | 4,170 | 4,127.8 | 4,127.8 | 4,324 | 4,086.2 | 80,601 |
September 03, 2025 | 4,058.7 | 4,024.4 | 4,024.4 | 4,093.4 | 4,011.8 | 8,269 |
September 02, 2025 | 4,130 | 4,058.7 | 4,058.7 | 4,155.7 | 4,042 | 38,272 |
September 01, 2025 | 4,034.4 | 4,107.7 | 4,107.7 | 4,130 | 4,020 | 12,367 |
August 29, 2025 | 4,030 | 4,011.6 | 4,011.6 | 4,056.7 | 4,000.1 | 10,859 |
August 28, 2025 | 4,044 | 4,032.4 | 4,032.4 | 4,077.9 | 3,971.1 | 7,472 |
August 26, 2025 | 4,105 | 4,020 | 4,020 | 4,124.1 | 4,010 | 10,377 |
August 25, 2025 | 4,174.8 | 4,118.5 | 4,118.5 | 4,174.8 | 4,089.9 | 8,964 |
August 22, 2025 | 4,181 | 4,131.5 | 4,131.5 | 4,181 | 4,077.3 | 10,937 |
August 21, 2025 | 4,209.5 | 4,121.8 | 4,121.8 | 4,209.5 | 4,101.1 | 20,683 |
August 20, 2025 | 4,045 | 4,069.2 | 4,069.2 | 4,121.5 | 4,030.7 | 13,341 |
August 19, 2025 | 4,121.9 | 4,055.3 | 4,055.3 | 4,153.1 | 4,030 | 28,367 |
August 18, 2025 | 4,032.5 | 4,121.9 | 4,121.9 | 4,190 | 4,022 | 22,535 |
August 14, 2025 | 4,027.5 | 4,001.6 | 4,001.6 | 4,070 | 3,981.4 | 14,803 |
August 13, 2025 | 3,972 | 3,996.8 | 3,996.8 | 4,020 | 3,953.8 | 11,063 |
August 12, 2025 | 3,998 | 3,972.9 | 3,972.9 | 3,998 | 3,911 | 10,412 |
August 11, 2025 | 3,865 | 3,953.2 | 3,953.2 | 3,968.4 | 3,852.1 | 10,451 |
August 08, 2025 | 3,959 | 3,887.9 | 3,887.9 | 3,997.9 | 3,852 | 12,005 |
August 07, 2025 | 3,901 | 3,953.5 | 3,953.5 | 4,000 | 3,855 | 15,061 |
August 06, 2025 | 3,976 | 3,918.7 | 3,918.7 | 4,002.8 | 3,905.2 | 14,635 |
August 05, 2025 | 4,002.6 | 4,002 | 4,002 | 4,036.6 | 3,980 | 10,913 |
August 04, 2025 | 4,059 | 4,023.3 | 4,023.3 | 4,072 | 3,991.8 | 14,358 |
August 01, 2025 | 4,190 | 4,016.7 | 4,016.7 | 4,208.9 | 3,994 | 31,183 |
July 31, 2025 | 4,200.1 | 4,194.4 | 4,194.4 | 4,210 | 4,083.8 | 20,393 |
July 30, 2025 | 4,160.8 | 4,251.6 | 4,251.6 | 4,270 | 4,135.1 | 34,305 |
July 29, 2025 | 4,110 | 4,123.9 | 4,123.9 | 4,173.9 | 4,035.5 | 20,617 |
July 28, 2025 | 4,257.9 | 4,130 | 4,130 | 4,317.9 | 4,100 | 28,187 |
July 25, 2025 | 4,367 | 4,208.3 | 4,208.3 | 4,370.8 | 4,195 | 27,266 |
July 24, 2025 | 4,483 | 4,365.9 | 4,365.9 | 4,484.5 | 4,340 | 28,447 |
July 23, 2025 | 4,430 | 4,482.3 | 4,482.3 | 4,527 | 4,404.3 | 61,256 |
July 22, 2025 | 4,317.2 | 4,400.6 | 4,400.6 | 4,447 | 4,249.5 | 59,838 |
July 21, 2025 | 4,372.7 | 4,302.5 | 4,302.5 | 4,419.9 | 4,275.3 | 33,185 |
July 18, 2025 | 4,468.6 | 4,350.5 | 4,350.5 | 4,470 | 4,336.1 | 41,836 |
July 17, 2025 | 4,618 | 4,465.7 | 4,465.7 | 4,625 | 4,440 | 66,462 |
July 16, 2025 | 4,650 | 4,607.9 | 4,607.9 | 4,720 | 4,569 | 181,400 |
July 15, 2025 | 4,176 | 4,596.7 | 4,596.7 | 4,689 | 4,176 | 552,176 |
July 14, 2025 | 4,110 | 4,171.3 | 4,171.3 | 4,188.3 | 4,074.3 | 34,683 |
July 11, 2025 | 4,199 | 4,098.4 | 4,098.4 | 4,210.7 | 4,072 | 26,431 |
July 10, 2025 | 4,265 | 4,172.9 | 4,172.9 | 4,295.9 | 4,145 | 29,810 |
July 09, 2025 | 4,282.4 | 4,248.9 | 4,248.9 | 4,296.9 | 4,231.1 | 26,500 |
July 08, 2025 | 4,269 | 4,292.5 | 4,292.5 | 4,339.1 | 4,176.1 | 86,298 |
July 07, 2025 | 3,975.9 | 4,245.7 | 4,245.7 | 4,287.5 | 3,962 | 216,347 |
July 04, 2025 | 3,940.2 | 3,961.6 | 3,961.6 | 3,970 | 3,935.1 | 10,844 |
July 03, 2025 | 3,916 | 3,940.2 | 3,940.2 | 3,974 | 3,912 | 13,923 |