3,519.00
-26.4(-0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 3,563.8 | 3,519 | 3,519 | 3,589.8 | 3,503 | 2,151 |
| October 17, 2025 | 3,495 | 3,545.4 | 3,545.4 | 3,575 | 3,491 | 4,306 |
| October 16, 2025 | 3,390.7 | 3,516.2 | 3,516.2 | 3,536.5 | 3,372.4 | 8,754 |
| October 15, 2025 | 3,360.1 | 3,372.9 | 3,372.9 | 3,404.5 | 3,360.1 | 926 |
| October 14, 2025 | 3,417.1 | 3,387.7 | 3,387.7 | 3,473 | 3,355.5 | 1,892 |
| October 13, 2025 | 3,390 | 3,456.6 | 3,456.6 | 3,493.4 | 3,381.2 | 4,948 |
| October 10, 2025 | 3,419.4 | 3,402.1 | 3,402.1 | 3,458.3 | 3,380 | 1,877 |
| October 09, 2025 | 3,360.1 | 3,419.3 | 3,419.3 | 3,435 | 3,345.1 | 2,462 |
| October 08, 2025 | 3,394.2 | 3,370 | 3,370 | 3,419 | 3,360 | 2,008 |
| October 07, 2025 | 3,387.5 | 3,394.2 | 3,394.2 | 3,413.8 | 3,380 | 550 |
| October 06, 2025 | 3,450 | 3,394.1 | 3,394.1 | 3,450 | 3,384 | 1,596 |
| October 03, 2025 | 3,406.9 | 3,403.2 | 3,403.2 | 3,410 | 3,381 | 847 |
| October 01, 2025 | 3,326.7 | 3,407.1 | 3,407.1 | 3,414 | 3,322.5 | 2,355 |
| September 30, 2025 | 3,253.3 | 3,326.7 | 3,326.7 | 3,450 | 3,253.3 | 1,660 |
| September 29, 2025 | 3,312.6 | 3,272.1 | 3,272.1 | 3,349.5 | 3,251 | 2,161 |
| September 26, 2025 | 3,337 | 3,312.6 | 3,312.6 | 3,375 | 3,276.2 | 4,624 |
| September 25, 2025 | 3,375.5 | 3,337.1 | 3,337.1 | 3,393.9 | 3,320.1 | 1,220 |
| September 24, 2025 | 3,400 | 3,391.9 | 3,391.9 | 3,410.2 | 3,335.4 | 3,135 |
| September 23, 2025 | 3,390 | 3,404.5 | 3,404.5 | 3,425 | 3,376.2 | 1,818 |
| September 22, 2025 | 3,454.7 | 3,406.6 | 3,406.6 | 3,465 | 3,375.2 | 3,134 |
| September 19, 2025 | 3,390 | 3,454.7 | 3,454.7 | 3,471.3 | 3,380 | 4,874 |
| September 18, 2025 | 3,417.9 | 3,403.3 | 3,403.3 | 3,418 | 3,376.7 | 1,706 |
| September 17, 2025 | 3,439.6 | 3,412.5 | 3,412.5 | 3,457.6 | 3,401 | 2,914 |
| September 16, 2025 | 3,410.9 | 3,439.6 | 3,439.6 | 3,453.2 | 3,384 | 1,467 |
| September 15, 2025 | 3,389.1 | 3,411.2 | 3,411.2 | 3,440 | 3,365 | 2,544 |
| September 12, 2025 | 3,405.5 | 3,389.2 | 3,389.2 | 3,439.9 | 3,355.2 | 1,834 |
| September 11, 2025 | 3,400 | 3,423.1 | 3,423.1 | 3,443.4 | 3,400 | 1,038 |
| September 10, 2025 | 3,398.2 | 3,425.4 | 3,425.4 | 3,464 | 3,398.2 | 2,932 |
| September 09, 2025 | 3,401 | 3,432.5 | 3,432.5 | 3,474 | 3,391.5 | 2,737 |
| September 08, 2025 | 3,387 | 3,403.1 | 3,403.1 | 3,430 | 3,350 | 3,800 |
| September 05, 2025 | 3,340 | 3,373.6 | 3,373.6 | 3,452.8 | 3,340 | 9,647 |
| September 04, 2025 | 3,430 | 3,359.5 | 3,359.5 | 3,446.9 | 3,350 | 5,333 |
| September 03, 2025 | 3,392 | 3,415.6 | 3,415.6 | 3,435 | 3,391.2 | 1,714 |
| September 02, 2025 | 3,405 | 3,391.8 | 3,391.8 | 3,431.8 | 3,380.5 | 1,202 |
| September 01, 2025 | 3,379.3 | 3,411.5 | 3,411.5 | 3,420 | 3,350 | 3,347 |
| August 29, 2025 | 3,358 | 3,345.8 | 3,345.8 | 3,394.7 | 3,323.5 | 2,088 |
| August 28, 2025 | 3,350 | 3,384 | 3,384 | 3,406.2 | 3,350 | 2,237 |
| August 26, 2025 | 3,336.6 | 3,380 | 3,380 | 3,403 | 3,336.6 | 3,948 |
| August 25, 2025 | 3,400 | 3,387.4 | 3,387.4 | 3,425 | 3,329.6 | 13,348 |
| August 22, 2025 | 3,450.2 | 3,452.5 | 3,452.5 | 3,474.5 | 3,446.4 | 1,385 |
| August 21, 2025 | 3,475.2 | 3,468.6 | 3,468.6 | 3,491 | 3,437.2 | 3,241 |
| August 20, 2025 | 3,406 | 3,477.4 | 3,477.4 | 3,492 | 3,396.7 | 3,091 |
| August 19, 2025 | 3,331.3 | 3,406 | 3,406 | 3,428.8 | 3,310.1 | 4,038 |
| August 18, 2025 | 3,340.8 | 3,328 | 3,328 | 3,370.1 | 3,315 | 2,968 |
| August 14, 2025 | 3,332 | 3,352.5 | 3,352.5 | 3,374 | 3,320 | 2,717 |
| August 13, 2025 | 3,444.8 | 3,332.6 | 3,332.6 | 3,444.8 | 3,312 | 6,670 |
| August 12, 2025 | 3,465.8 | 3,396.7 | 3,396.7 | 3,470.1 | 3,380 | 2,986 |
| August 11, 2025 | 3,481.4 | 3,463.5 | 3,463.5 | 3,500 | 3,440.9 | 2,428 |
| August 08, 2025 | 3,433.9 | 3,481.4 | 3,481.4 | 3,508 | 3,421.9 | 3,659 |
| August 07, 2025 | 3,430.7 | 3,465.4 | 3,465.4 | 3,504 | 3,395 | 3,923 |
| August 06, 2025 | 3,548.3 | 3,455.5 | 3,455.5 | 3,548.3 | 3,440 | 3,451 |
| August 05, 2025 | 3,480.1 | 3,529.7 | 3,529.7 | 3,545 | 3,448.2 | 4,739 |
| August 04, 2025 | 3,412.2 | 3,461.9 | 3,461.9 | 3,513.2 | 3,378.1 | 9,242 |
| August 01, 2025 | 3,529.9 | 3,436.9 | 3,436.9 | 3,530 | 3,400 | 40,324 |
| July 31, 2025 | 3,673 | 3,620 | 3,620 | 3,673 | 3,600 | 7,398 |
| July 30, 2025 | 3,786.9 | 3,655.6 | 3,655.6 | 3,786.9 | 3,640 | 7,038 |
| July 29, 2025 | 3,576 | 3,770 | 3,770 | 3,795 | 3,570.5 | 22,969 |
| July 28, 2025 | 3,607 | 3,603.3 | 3,603.3 | 3,689.9 | 3,578.1 | 5,997 |
| July 25, 2025 | 3,696 | 3,641.9 | 3,641.9 | 3,724.7 | 3,625 | 4,089 |
| July 24, 2025 | 3,694 | 3,705.3 | 3,705.3 | 3,763 | 3,680 | 3,659 |