1,707.00
-9.5(-0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 1,741 | 1,716.5 | 1,716.5 | 1,741 | 1,700 | 12,101 |
| October 28, 2025 | 1,730 | 1,734.4 | 1,734.4 | 1,760.8 | 1,725 | 69,769 |
| October 27, 2025 | 1,734.4 | 1,726.1 | 1,726.1 | 1,740 | 1,719.9 | 12,481 |
| October 24, 2025 | 1,757.2 | 1,727.5 | 1,727.5 | 1,759.2 | 1,722.5 | 20,741 |
| October 23, 2025 | 1,764.4 | 1,756.8 | 1,756.8 | 1,776.5 | 1,742.6 | 11,436 |
| October 21, 2025 | 1,789 | 1,755.2 | 1,755.2 | 1,789.9 | 1,710.1 | 4,382 |
| October 20, 2025 | 1,766.2 | 1,766.1 | 1,766.1 | 1,800 | 1,731 | 10,185 |
| October 17, 2025 | 1,737.3 | 1,766.2 | 1,766.2 | 1,815 | 1,737.3 | 44,272 |
| October 16, 2025 | 1,730.1 | 1,737.1 | 1,737.1 | 1,749.2 | 1,725 | 8,393 |
| October 15, 2025 | 1,729 | 1,721 | 1,721 | 1,738 | 1,715 | 11,175 |
| October 14, 2025 | 1,794.7 | 1,723.4 | 1,723.4 | 1,794.7 | 1,716.9 | 35,221 |
| October 13, 2025 | 1,783.3 | 1,785.6 | 1,785.6 | 1,795 | 1,761.2 | 17,037 |
| October 10, 2025 | 1,794.1 | 1,783.3 | 1,783.3 | 1,796.3 | 1,779.1 | 4,772 |
| October 09, 2025 | 1,798.8 | 1,784.7 | 1,784.7 | 1,807.3 | 1,775 | 36,516 |
| October 08, 2025 | 1,805.6 | 1,798.8 | 1,798.8 | 1,846.9 | 1,790.4 | 15,405 |
| October 07, 2025 | 1,784.1 | 1,798.4 | 1,798.4 | 1,828 | 1,784.1 | 36,599 |
| October 06, 2025 | 1,775 | 1,784.1 | 1,784.1 | 1,793.9 | 1,751.2 | 9,189 |
| October 03, 2025 | 1,757.7 | 1,763.8 | 1,763.8 | 1,773.4 | 1,743 | 9,654 |
| October 01, 2025 | 1,789.9 | 1,754 | 1,754 | 1,791.5 | 1,745.5 | 20,851 |
| September 30, 2025 | 1,760 | 1,780.6 | 1,780.6 | 1,795 | 1,751.2 | 27,657 |
| September 29, 2025 | 1,791.8 | 1,775.1 | 1,775.1 | 1,799.7 | 1,756.5 | 10,798 |
| September 26, 2025 | 1,840.6 | 1,791.8 | 1,791.8 | 1,849 | 1,770 | 16,130 |
| September 25, 2025 | 1,848.1 | 1,840.6 | 1,840.6 | 1,858 | 1,811.2 | 18,252 |
| September 24, 2025 | 1,868.7 | 1,841.4 | 1,841.4 | 1,876.1 | 1,825.1 | 15,744 |
| September 23, 2025 | 1,858.7 | 1,868.7 | 1,868.7 | 1,885 | 1,853.6 | 33,556 |
| September 22, 2025 | 1,880 | 1,868.4 | 1,868.4 | 1,910 | 1,830.7 | 112,386 |
| September 19, 2025 | 1,904.1 | 1,880 | 1,880 | 1,904.1 | 1,870.8 | 11,458 |
| September 18, 2025 | 1,939.5 | 1,889 | 1,889 | 1,939.5 | 1,877.5 | 35,273 |
| September 17, 2025 | 1,935 | 1,927 | 1,927 | 1,944.1 | 1,925 | 8,267 |
| September 16, 2025 | 1,938.8 | 1,934 | 1,934 | 1,944.3 | 1,916.9 | 36,382 |
| September 15, 2025 | 1,880.7 | 1,922.8 | 1,922.8 | 1,931 | 1,863.6 | 38,869 |
| September 12, 2025 | 1,885.5 | 1,880.7 | 1,880.7 | 1,889.5 | 1,838.9 | 29,013 |
| September 11, 2025 | 1,868.8 | 1,873.2 | 1,873.2 | 1,886 | 1,852.6 | 7,686 |
| September 10, 2025 | 1,880 | 1,859 | 1,859 | 1,880 | 1,845.4 | 21,635 |
| September 09, 2025 | 1,866.2 | 1,873.1 | 1,873.1 | 1,891.8 | 1,843.4 | 10,155 |
| September 08, 2025 | 1,866.2 | 1,860.3 | 1,860.3 | 1,868.1 | 1,833.1 | 10,331 |
| September 05, 2025 | 1,862 | 1,856.4 | 1,856.4 | 1,869.3 | 1,840.2 | 9,951 |
| September 04, 2025 | 1,872 | 1,859.8 | 1,859.8 | 1,877.1 | 1,848 | 11,458 |
| September 03, 2025 | 1,880 | 1,864.4 | 1,864.4 | 1,893.8 | 1,857.7 | 9,174 |
| September 02, 2025 | 1,822.6 | 1,880.1 | 1,880.1 | 1,906.1 | 1,811.6 | 44,365 |
| September 01, 2025 | 1,791.7 | 1,822.6 | 1,822.6 | 1,844 | 1,785 | 6,980 |
| August 29, 2025 | 1,789.9 | 1,784.6 | 1,784.6 | 1,804.8 | 1,773.4 | 8,327 |
| August 28, 2025 | 1,809.2 | 1,793.3 | 1,793.3 | 1,811 | 1,758 | 23,891 |
| August 26, 2025 | 1,833 | 1,800.2 | 1,800.2 | 1,833.1 | 1,790.3 | 26,154 |
| August 25, 2025 | 1,859.9 | 1,831.3 | 1,831.3 | 1,860.4 | 1,820.2 | 11,427 |
| August 22, 2025 | 1,855 | 1,850.7 | 1,850.7 | 1,859.6 | 1,836.1 | 14,384 |
| August 21, 2025 | 1,844 | 1,850 | 1,850 | 1,855.3 | 1,826.2 | 24,591 |
| August 20, 2025 | 1,817 | 1,826 | 1,826 | 1,842.1 | 1,800.6 | 20,030 |
| August 19, 2025 | 1,795 | 1,817 | 1,817 | 1,828.8 | 1,772.4 | 21,877 |
| August 18, 2025 | 1,731 | 1,788 | 1,788 | 1,798.8 | 1,731 | 28,824 |
| August 14, 2025 | 1,702 | 1,709.4 | 1,709.4 | 1,720 | 1,691.9 | 78,133 |
| August 13, 2025 | 1,730 | 1,691.9 | 1,691.9 | 1,730 | 1,688.5 | 24,157 |
| August 12, 2025 | 1,729.9 | 1,716 | 1,716 | 1,760.2 | 1,703 | 35,464 |
| August 11, 2025 | 1,749 | 1,725.5 | 1,725.5 | 1,751.5 | 1,721.2 | 15,527 |
| August 08, 2025 | 1,746 | 1,737.7 | 1,737.7 | 1,760 | 1,730.1 | 17,936 |
| August 07, 2025 | 1,798.5 | 1,750.9 | 1,750.9 | 1,814.5 | 1,738 | 27,113 |
| August 06, 2025 | 1,855.6 | 1,797.7 | 1,797.7 | 1,855.6 | 1,786 | 34,710 |
| August 05, 2025 | 1,859 | 1,854.3 | 1,854.3 | 1,948.8 | 1,820.1 | 122,348 |
| August 04, 2025 | 1,853.2 | 1,833.6 | 1,833.6 | 1,878.9 | 1,818.8 | 43,382 |
| August 01, 2025 | 1,890 | 1,833 | 1,833 | 2,100 | 1,802.7 | 459,082 |