3,188.50
+23.3(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 3,160 | 3,188.5 | 3,188.5 | 3,192 | 3,141 | 58,796 |
| October 01, 2025 | 3,170.3 | 3,165.2 | 3,165.2 | 3,190.5 | 3,149.3 | 43,648 |
| September 30, 2025 | 3,154.9 | 3,170.3 | 3,170.3 | 3,195 | 3,139.1 | 78,127 |
| September 29, 2025 | 3,227.7 | 3,131.5 | 3,131.5 | 3,227.7 | 3,121 | 77,585 |
| September 26, 2025 | 3,229.8 | 3,197.7 | 3,197.7 | 3,229.8 | 3,162.3 | 90,570 |
| September 25, 2025 | 3,317.2 | 3,233.1 | 3,233.1 | 3,326.5 | 3,222 | 86,716 |
| September 24, 2025 | 3,375 | 3,317.2 | 3,317.2 | 3,375 | 3,307.3 | 64,268 |
| September 23, 2025 | 3,322 | 3,358.8 | 3,358.8 | 3,398.4 | 3,298 | 212,678 |
| September 22, 2025 | 3,339 | 3,269.8 | 3,269.8 | 3,339 | 3,260 | 33,789 |
| September 19, 2025 | 3,344.9 | 3,307.6 | 3,307.6 | 3,365 | 3,289.4 | 129,910 |
| September 18, 2025 | 3,321 | 3,330 | 3,330 | 3,376.2 | 3,306 | 63,368 |
| September 17, 2025 | 3,334.9 | 3,311.4 | 3,311.4 | 3,366.4 | 3,301 | 86,054 |
| September 16, 2025 | 3,322.9 | 3,318.8 | 3,318.8 | 3,342 | 3,305 | 47,221 |
| September 15, 2025 | 3,317.1 | 3,314.9 | 3,314.9 | 3,340.5 | 3,288.8 | 55,100 |
| September 12, 2025 | 3,320 | 3,311.5 | 3,311.5 | 3,339.9 | 3,305 | 50,170 |
| September 11, 2025 | 3,370 | 3,342.8 | 3,342.8 | 3,381.9 | 3,313.9 | 60,892 |
| September 10, 2025 | 3,390.1 | 3,366 | 3,366 | 3,490 | 3,361.1 | 337,654 |
| September 09, 2025 | 3,330.1 | 3,312.3 | 3,312.3 | 3,398.5 | 3,301.5 | 159,262 |
| September 08, 2025 | 3,328 | 3,320.9 | 3,320.9 | 3,364.9 | 3,288.4 | 104,760 |
| September 05, 2025 | 3,340 | 3,292.7 | 3,292.7 | 3,345 | 3,257.5 | 95,651 |
| September 04, 2025 | 3,280.1 | 3,341.9 | 3,341.9 | 3,366 | 3,264 | 145,608 |
| September 03, 2025 | 3,282.2 | 3,260 | 3,260 | 3,293.5 | 3,236.9 | 80,444 |
| September 02, 2025 | 3,243.6 | 3,282.2 | 3,282.2 | 3,288.8 | 3,204.8 | 99,030 |
| September 01, 2025 | 3,223.1 | 3,210.6 | 3,210.6 | 3,232.1 | 3,171 | 85,314 |
| August 29, 2025 | 3,192 | 3,207.6 | 3,207.6 | 3,223.1 | 3,158.9 | 168,858 |
| August 28, 2025 | 3,280.3 | 3,186.7 | 3,186.7 | 3,380 | 3,169.6 | 426,685 |
| August 26, 2025 | 3,240 | 3,258.7 | 3,258.7 | 3,350 | 3,219.6 | 5.17M |
| August 25, 2025 | 3,264.5 | 3,271.5 | 3,271.5 | 3,287.8 | 3,231 | 170,408 |
| August 22, 2025 | 3,248 | 3,259 | 3,259 | 3,275.1 | 3,220.8 | 188,786 |
| August 21, 2025 | 3,230.5 | 3,237.2 | 3,237.2 | 3,250 | 3,137 | 415,635 |
| August 20, 2025 | 3,321 | 3,233.3 | 3,233.3 | 3,321 | 3,225 | 130,958 |
| August 19, 2025 | 3,276.6 | 3,305.2 | 3,305.2 | 3,318.3 | 3,262 | 62,703 |
| August 18, 2025 | 3,307.9 | 3,276.6 | 3,276.6 | 3,325 | 3,263.8 | 85,196 |
| August 14, 2025 | 3,287.1 | 3,274.3 | 3,274.3 | 3,312 | 3,264.3 | 50,859 |
| August 13, 2025 | 3,330 | 3,300.9 | 3,300.9 | 3,335 | 3,201.1 | 296,605 |
| August 12, 2025 | 3,290 | 3,297.9 | 3,297.9 | 3,320 | 3,273.6 | 65,177 |
| August 11, 2025 | 3,250 | 3,273.6 | 3,273.6 | 3,306.5 | 3,225.7 | 58,335 |
| August 08, 2025 | 3,325 | 3,272.7 | 3,272.7 | 3,326 | 3,232.1 | 192,611 |
| August 07, 2025 | 3,441.5 | 3,328.2 | 3,328.2 | 3,447 | 3,281.8 | 165,510 |
| August 06, 2025 | 3,558 | 3,454.2 | 3,454.2 | 3,588 | 3,441.5 | 97,584 |
| August 05, 2025 | 3,547 | 3,557 | 3,557 | 3,576.5 | 3,455 | 201,968 |
| August 04, 2025 | 3,790 | 3,539 | 3,539 | 3,825.5 | 3,520 | 234,575 |
| August 01, 2025 | 3,940.4 | 3,778.7 | 3,778.7 | 3,950 | 3,760 | 179,531 |
| July 31, 2025 | 3,790 | 3,940.4 | 3,940.4 | 3,975 | 3,737 | 170,040 |
| July 30, 2025 | 3,795 | 3,837.1 | 3,837.1 | 3,850 | 3,786.7 | 53,325 |
| July 29, 2025 | 3,713 | 3,778.6 | 3,778.6 | 3,794 | 3,691.3 | 66,075 |
| July 28, 2025 | 3,751.5 | 3,722.7 | 3,722.7 | 3,779.2 | 3,691.2 | 47,705 |
| July 25, 2025 | 3,850 | 3,739 | 3,739 | 3,850 | 3,720.8 | 83,759 |
| July 24, 2025 | 3,889 | 3,850.4 | 3,850.4 | 3,930 | 3,831.2 | 68,375 |
| July 23, 2025 | 3,940 | 3,869.2 | 3,869.2 | 3,957.7 | 3,840 | 89,370 |
| July 22, 2025 | 3,904 | 3,944.5 | 3,944.5 | 4,003.1 | 3,874.2 | 185,055 |
| July 21, 2025 | 3,890.1 | 3,903.1 | 3,903.1 | 3,938.1 | 3,838.3 | 138,588 |
| July 18, 2025 | 3,906.9 | 3,888.4 | 3,888.4 | 3,960 | 3,860 | 416,865 |
| July 17, 2025 | 3,701 | 3,885.9 | 3,885.9 | 4,091.8 | 3,701 | 3.97M |
| July 16, 2025 | 3,495 | 3,645.8 | 3,645.8 | 3,747 | 3,485.1 | 786,930 |
| July 15, 2025 | 3,459.8 | 3,479.4 | 3,479.4 | 3,481 | 3,435.5 | 47,978 |
| July 14, 2025 | 3,430.4 | 3,444.2 | 3,444.2 | 3,474.8 | 3,420 | 63,493 |
| July 11, 2025 | 3,407.5 | 3,465 | 3,465 | 3,486 | 3,407.5 | 89,615 |
| July 10, 2025 | 3,432 | 3,434.4 | 3,434.4 | 3,455.4 | 3,412 | 29,318 |
| July 09, 2025 | 3,432.7 | 3,426.4 | 3,426.4 | 3,459.5 | 3,412.2 | 31,809 |