5,227.00
-74(-1.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 5,315 | 5,227 | 5,227 | 5,322 | 5,210 | 270,612 |
| September 29, 2025 | 5,303 | 5,301 | 5,301 | 5,369.5 | 5,258.5 | 131,890 |
| September 26, 2025 | 5,451 | 5,303 | 5,303 | 5,460 | 5,295 | 155,688 |
| September 25, 2025 | 5,500 | 5,461.5 | 5,461.5 | 5,549.5 | 5,430 | 135,297 |
| September 24, 2025 | 5,570 | 5,504.5 | 5,504.5 | 5,581 | 5,492 | 136,459 |
| September 23, 2025 | 5,595 | 5,555.5 | 5,555.5 | 5,640 | 5,501 | 136,231 |
| September 22, 2025 | 5,699.5 | 5,607 | 5,607 | 5,699.5 | 5,565 | 188,343 |
| September 19, 2025 | 5,735 | 5,722.5 | 5,722.5 | 5,753 | 5,690 | 155,191 |
| September 18, 2025 | 5,710 | 5,733.5 | 5,733.5 | 5,782 | 5,691 | 164,737 |
| September 17, 2025 | 5,722 | 5,683 | 5,683 | 5,768 | 5,664 | 126,105 |
| September 16, 2025 | 5,707 | 5,707 | 5,707 | 5,722 | 5,640 | 114,558 |
| September 15, 2025 | 5,721.5 | 5,685 | 5,685 | 5,749.5 | 5,660 | 108,324 |
| September 12, 2025 | 5,752.5 | 5,721.5 | 5,721.5 | 5,786 | 5,661 | 141,104 |
| September 11, 2025 | 5,843.5 | 5,752.5 | 5,752.5 | 5,850 | 5,746 | 133,736 |
| September 10, 2025 | 5,590 | 5,843.5 | 5,843.5 | 5,860 | 5,590 | 596,016 |
| September 09, 2025 | 5,489 | 5,553.5 | 5,553.5 | 5,681.5 | 5,475.5 | 401,718 |
| September 08, 2025 | 5,480 | 5,469.5 | 5,469.5 | 5,500 | 5,448.5 | 67,959 |
| September 05, 2025 | 5,438 | 5,451 | 5,451 | 5,486.5 | 5,360 | 129,254 |
| September 04, 2025 | 5,473 | 5,428 | 5,428 | 5,493 | 5,366.5 | 149,976 |
| September 03, 2025 | 5,449 | 5,427.5 | 5,427.5 | 5,474.5 | 5,394 | 102,147 |
| September 02, 2025 | 5,395 | 5,425.5 | 5,425.5 | 5,439 | 5,304.5 | 162,068 |
| September 01, 2025 | 5,274.5 | 5,357 | 5,357 | 5,384 | 5,251 | 162,133 |
| August 29, 2025 | 5,338 | 5,234 | 5,234 | 5,343 | 5,221 | 201,256 |
| August 28, 2025 | 5,490 | 5,338 | 5,338 | 5,490 | 5,320 | 146,049 |
| August 26, 2025 | 5,540 | 5,478.5 | 5,478.5 | 5,579.5 | 5,455 | 156,243 |
| August 25, 2025 | 5,600 | 5,546.5 | 5,546.5 | 5,638 | 5,525.5 | 149,309 |
| August 22, 2025 | 5,659 | 5,579.5 | 5,579.5 | 5,659 | 5,555.5 | 163,525 |
| August 21, 2025 | 5,760 | 5,659 | 5,659 | 5,770 | 5,650 | 124,725 |
| August 20, 2025 | 5,744.5 | 5,745.5 | 5,745.5 | 5,824.5 | 5,690.5 | 136,215 |
| August 19, 2025 | 5,692 | 5,726.5 | 5,726.5 | 5,744 | 5,617 | 90,475 |
| August 18, 2025 | 5,725 | 5,677.5 | 5,677.5 | 5,800 | 5,663.5 | 120,374 |
| August 14, 2025 | 5,694.5 | 5,681.5 | 5,681.5 | 5,767.5 | 5,665 | 88,787 |
| August 13, 2025 | 5,639.5 | 5,671 | 5,671 | 5,733 | 5,581.5 | 114,397 |
| August 12, 2025 | 5,683 | 5,617.5 | 5,617.5 | 5,730 | 5,611 | 92,704 |
| August 11, 2025 | 5,759.5 | 5,676.5 | 5,676.5 | 5,769.5 | 5,665 | 101,170 |
| August 08, 2025 | 5,850 | 5,759.5 | 5,759.5 | 5,871 | 5,735 | 66,575 |
| August 07, 2025 | 5,805 | 5,889.5 | 5,889.5 | 5,892 | 5,733 | 107,896 |
| August 06, 2025 | 5,968.5 | 5,816 | 5,816 | 5,972 | 5,800 | 120,782 |
| August 05, 2025 | 6,036 | 5,961.5 | 5,961.5 | 6,055 | 5,941.5 | 86,273 |
| August 04, 2025 | 6,022 | 6,031 | 6,031 | 6,078 | 5,973 | 145,412 |
| August 01, 2025 | 6,087.5 | 6,054.5 | 6,054.5 | 6,087.5 | 6,021 | 126,921 |
| July 31, 2025 | 6,084 | 6,093.5 | 6,093.5 | 6,138.5 | 6,001 | 138,365 |
| July 30, 2025 | 6,070 | 6,101 | 6,101 | 6,169.5 | 6,062 | 95,734 |
| July 29, 2025 | 6,009.5 | 6,090.5 | 6,090.5 | 6,106.5 | 5,977.5 | 108,186 |
| July 28, 2025 | 6,090 | 6,035.5 | 6,035.5 | 6,131.5 | 6,016.5 | 157,018 |
| July 25, 2025 | 6,226 | 6,062 | 6,062 | 6,257 | 6,031 | 102,805 |
| July 24, 2025 | 6,235.5 | 6,226 | 6,226 | 6,259.5 | 6,176.5 | 99,684 |
| July 23, 2025 | 6,210 | 6,235.5 | 6,235.5 | 6,259 | 6,190 | 98,161 |
| July 22, 2025 | 6,208 | 6,210 | 6,210 | 6,229 | 6,175 | 117,799 |
| July 21, 2025 | 6,166 | 6,198.5 | 6,198.5 | 6,234.5 | 6,124.5 | 94,884 |
| July 18, 2025 | 6,196.5 | 6,166 | 6,166 | 6,225 | 6,125 | 148,243 |
| July 17, 2025 | 6,313 | 6,196.5 | 6,196.5 | 6,321.5 | 6,184 | 151,781 |
| July 16, 2025 | 6,439.5 | 6,311 | 6,311 | 6,439.5 | 6,296 | 160,852 |
| July 15, 2025 | 6,185 | 6,380 | 6,380 | 6,425 | 6,180 | 770,631 |
| July 14, 2025 | 6,026 | 6,179 | 6,179 | 6,202.5 | 6,002 | 423,728 |
| July 11, 2025 | 5,666 | 6,066 | 6,066 | 6,084.5 | 5,660 | 1.58M |
| July 10, 2025 | 6,130 | 6,137.5 | 6,137.5 | 6,174 | 6,052.5 | 218,296 |
| July 09, 2025 | 6,171.5 | 6,152 | 6,152 | 6,187.5 | 6,110.5 | 126,766 |
| July 08, 2025 | 6,187.5 | 6,171.5 | 6,171.5 | 6,195.5 | 6,092 | 169,573 |
| July 07, 2025 | 6,209 | 6,175 | 6,175 | 6,210 | 6,155.5 | 150,035 |