4,384.90
+195.3(+4.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 3,969 | 3,911.2 | 3,911.2 | 4,005 | 3,886.1 | 23,162 |
| July 01, 2025 | 3,980 | 3,964.5 | 3,964.5 | 4,025 | 3,950 | 21,497 |
| June 30, 2025 | 4,100 | 3,948.6 | 3,948.6 | 4,100 | 3,940 | 40,549 |
| June 27, 2025 | 4,118 | 4,100.5 | 4,100.5 | 4,118 | 4,000.4 | 49,371 |
| June 26, 2025 | 4,160.9 | 4,173.5 | 4,173.5 | 4,242 | 4,115.7 | 68,804 |
| June 25, 2025 | 4,160 | 4,142.8 | 4,142.8 | 4,160 | 4,091.1 | 47,092 |
| June 24, 2025 | 4,133.5 | 4,100 | 4,100 | 4,149.9 | 4,062.5 | 29,220 |
| June 23, 2025 | 4,127 | 4,108.4 | 4,108.4 | 4,160 | 4,034.9 | 44,388 |
| June 20, 2025 | 4,059.8 | 4,124.2 | 4,124.2 | 4,140 | 4,036.7 | 18,018 |
| June 19, 2025 | 4,158 | 4,059.8 | 4,059.8 | 4,175 | 4,009.8 | 27,456 |
| June 18, 2025 | 4,124.9 | 4,113.6 | 4,113.6 | 4,150 | 4,059 | 25,332 |
| June 17, 2025 | 4,020 | 4,079.8 | 4,079.8 | 4,149.9 | 4,001.4 | 29,822 |
| June 16, 2025 | 4,019 | 4,009.1 | 4,009.1 | 4,053 | 3,965.6 | 15,383 |
| June 13, 2025 | 3,921.1 | 4,006.3 | 4,006.3 | 4,032.4 | 3,921.1 | 10,367 |
| June 12, 2025 | 4,069.5 | 3,998.4 | 3,998.4 | 4,074.9 | 3,983.4 | 14,604 |
