10,183.00
+1340(+15.15%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 8,903.5 | 10,281 | 10,281 | 10,391.5 | 8,581.5 | 4.82M |
September 29, 2025 | 8,830.5 | 8,843 | 8,843 | 9,128 | 8,780 | 1.16M |
September 26, 2025 | 8,360 | 8,666 | 8,666 | 8,916 | 8,173 | 2.13M |
September 25, 2025 | 8,730 | 8,389 | 8,389 | 8,775 | 8,362.5 | 742,454 |
September 24, 2025 | 8,250 | 8,863.5 | 8,863.5 | 9,099.5 | 8,201 | 3.64M |
September 23, 2025 | 7,388 | 8,138 | 8,138 | 8,238 | 7,281.5 | 1.72M |
September 22, 2025 | 7,333.5 | 7,281 | 7,281 | 7,486 | 7,202 | 128,466 |
September 19, 2025 | 7,500 | 7,333.5 | 7,333.5 | 7,500 | 7,277.5 | 120,560 |
September 18, 2025 | 7,074.5 | 7,497.5 | 7,497.5 | 7,545.5 | 7,021 | 677,317 |
September 17, 2025 | 7,040 | 7,041.5 | 7,041.5 | 7,167.5 | 7,003.5 | 40,710 |
September 16, 2025 | 6,906 | 7,039 | 7,039 | 7,105 | 6,875.5 | 60,945 |
September 15, 2025 | 6,900 | 6,892 | 6,892 | 6,919.5 | 6,861.5 | 19,747 |
September 12, 2025 | 6,920 | 6,877 | 6,877 | 6,980 | 6,821.5 | 51,993 |
September 11, 2025 | 6,786 | 6,860.5 | 6,860.5 | 6,990 | 6,771 | 80,946 |
September 10, 2025 | 6,699.5 | 6,760.5 | 6,760.5 | 6,824.5 | 6,699.5 | 21,013 |
September 09, 2025 | 6,766 | 6,691.5 | 6,691.5 | 6,771.5 | 6,660 | 20,858 |
September 08, 2025 | 6,759 | 6,724.5 | 6,724.5 | 6,810 | 6,710 | 17,725 |
September 05, 2025 | 6,778.5 | 6,758.5 | 6,758.5 | 6,825 | 6,711.5 | 15,273 |
September 04, 2025 | 6,846 | 6,747.5 | 6,747.5 | 6,860 | 6,733 | 22,711 |
September 03, 2025 | 6,826.5 | 6,802.5 | 6,802.5 | 6,874.5 | 6,780.5 | 23,724 |
September 02, 2025 | 6,844.5 | 6,826.5 | 6,826.5 | 6,891 | 6,811 | 17,394 |
September 01, 2025 | 6,900 | 6,816.5 | 6,816.5 | 6,948 | 6,802.5 | 31,563 |
August 29, 2025 | 6,855 | 6,815.5 | 6,815.5 | 6,890 | 6,797.5 | 25,752 |
August 28, 2025 | 6,881 | 6,834.5 | 6,834.5 | 6,900.5 | 6,771 | 22,446 |
August 26, 2025 | 6,988 | 6,881 | 6,881 | 6,988 | 6,860 | 19,511 |
August 25, 2025 | 6,945 | 6,996.5 | 6,996.5 | 7,044 | 6,920.5 | 46,538 |
August 22, 2025 | 6,951 | 6,915.5 | 6,915.5 | 6,970 | 6,909 | 15,522 |
August 21, 2025 | 6,972 | 6,954 | 6,954 | 7,060.5 | 6,939 | 21,856 |
August 20, 2025 | 6,936 | 6,939.5 | 6,939.5 | 7,025 | 6,926 | 24,506 |
August 19, 2025 | 6,913.5 | 6,922 | 6,922 | 6,951 | 6,890 | 17,786 |
August 18, 2025 | 6,930 | 6,887.5 | 6,887.5 | 7,000 | 6,864 | 23,049 |
August 14, 2025 | 6,881 | 6,875.5 | 6,875.5 | 6,920.5 | 6,858.5 | 20,983 |
August 13, 2025 | 6,909.5 | 6,875.5 | 6,875.5 | 6,949 | 6,860 | 23,504 |
August 12, 2025 | 6,926.5 | 6,889.5 | 6,889.5 | 6,937 | 6,843 | 26,037 |
August 11, 2025 | 6,904.5 | 6,898.5 | 6,898.5 | 6,994.5 | 6,876 | 32,557 |
August 08, 2025 | 6,970 | 6,894.5 | 6,894.5 | 6,970 | 6,853 | 51,327 |
August 07, 2025 | 7,093 | 6,902.5 | 6,902.5 | 7,122 | 6,850 | 93,813 |
August 06, 2025 | 7,150 | 7,084.5 | 7,084.5 | 7,218 | 7,057 | 116,467 |
August 05, 2025 | 7,100 | 7,138 | 7,138 | 7,630 | 7,075.5 | 1.35M |
August 04, 2025 | 6,806 | 6,976 | 6,976 | 7,165 | 6,745.5 | 246,283 |
August 01, 2025 | 6,929 | 6,782.5 | 6,782.5 | 6,931 | 6,750 | 56,756 |
July 31, 2025 | 6,770 | 6,801 | 6,801 | 6,929.5 | 6,732 | 96,548 |
July 30, 2025 | 6,734.5 | 6,731 | 6,731 | 6,839 | 6,703 | 24,811 |
July 29, 2025 | 6,639 | 6,717.5 | 6,717.5 | 6,787 | 6,590.5 | 33,742 |
July 28, 2025 | 6,575 | 6,646.5 | 6,646.5 | 6,860 | 6,575 | 55,259 |
July 25, 2025 | 6,749 | 6,623.5 | 6,623.5 | 6,749 | 6,602.5 | 17,092 |
July 24, 2025 | 6,797 | 6,750.5 | 6,750.5 | 6,899 | 6,730.5 | 23,496 |
July 23, 2025 | 6,749 | 6,775.5 | 6,775.5 | 6,862 | 6,683.5 | 47,110 |
July 22, 2025 | 6,789 | 6,716 | 6,716 | 6,849 | 6,700 | 37,866 |
July 21, 2025 | 6,540 | 6,759.5 | 6,759.5 | 6,950 | 6,476 | 317,190 |
July 18, 2025 | 6,619.5 | 6,541 | 6,541 | 6,632 | 6,530 | 10,498 |
July 17, 2025 | 6,594 | 6,588 | 6,588 | 6,647 | 6,574 | 9,937 |
July 16, 2025 | 6,613.5 | 6,594 | 6,594 | 6,645 | 6,575 | 10,503 |
July 15, 2025 | 6,559 | 6,580.5 | 6,580.5 | 6,624 | 6,557 | 11,773 |
July 14, 2025 | 6,590 | 6,541 | 6,541 | 6,631 | 6,502.5 | 14,493 |
July 11, 2025 | 6,679 | 6,605.5 | 6,605.5 | 6,686 | 6,585.5 | 16,613 |
July 10, 2025 | 6,634 | 6,650 | 6,650 | 6,695 | 6,619 | 12,512 |
July 09, 2025 | 6,711 | 6,641 | 6,641 | 6,711 | 6,620.5 | 21,264 |
July 08, 2025 | 6,699.5 | 6,673.5 | 6,673.5 | 6,735 | 6,630 | 14,711 |
July 07, 2025 | 6,725 | 6,674 | 6,674 | 6,817 | 6,652.5 | 23,249 |