2,259.80
-1.6(-0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 2,290 | 2,259.8 | 2,259.8 | 2,290 | 2,238.2 | 6,887 |
| October 01, 2025 | 2,200 | 2,261.4 | 2,261.4 | 2,280 | 2,193.9 | 13,386 |
| September 30, 2025 | 2,237 | 2,205.5 | 2,205.5 | 2,265.9 | 2,180 | 21,311 |
| September 29, 2025 | 2,358.5 | 2,181.7 | 2,181.7 | 2,358.5 | 2,150.5 | 51,643 |
| September 26, 2025 | 2,384.7 | 2,325 | 2,325 | 2,384.7 | 2,308 | 5,964 |
| September 25, 2025 | 2,420.2 | 2,384.7 | 2,384.7 | 2,427.9 | 2,379.8 | 7,411 |
| September 24, 2025 | 2,476.1 | 2,420 | 2,420 | 2,476.1 | 2,410 | 7,848 |
| September 23, 2025 | 2,502 | 2,466.2 | 2,466.2 | 2,502 | 2,452.1 | 2,867 |
| September 22, 2025 | 2,490 | 2,481.5 | 2,481.5 | 2,523.9 | 2,461 | 7,883 |
| September 19, 2025 | 2,486 | 2,521.7 | 2,521.7 | 2,527.6 | 2,481.2 | 7,888 |
| September 18, 2025 | 2,495 | 2,476.1 | 2,476.1 | 2,512.4 | 2,469.8 | 8,609 |
| September 17, 2025 | 2,465.4 | 2,483.2 | 2,483.2 | 2,542.3 | 2,459.9 | 16,842 |
| September 16, 2025 | 2,473 | 2,454.3 | 2,454.3 | 2,524.4 | 2,447.1 | 17,043 |
| September 15, 2025 | 2,475 | 2,459 | 2,459 | 2,525 | 2,455 | 10,029 |
| September 12, 2025 | 2,537.1 | 2,483.8 | 2,483.8 | 2,537.1 | 2,465.2 | 11,331 |
| September 11, 2025 | 2,519.2 | 2,527 | 2,527 | 2,589.6 | 2,505 | 15,636 |
| September 10, 2025 | 2,464.2 | 2,514.2 | 2,514.2 | 2,597.9 | 2,464.2 | 29,167 |
| September 09, 2025 | 2,455 | 2,451.9 | 2,451.9 | 2,496.2 | 2,435 | 10,503 |
| September 08, 2025 | 2,501.5 | 2,456.2 | 2,456.2 | 2,501.5 | 2,450 | 4,359 |
| September 05, 2025 | 2,485.6 | 2,466.3 | 2,466.3 | 2,485.6 | 2,460 | 3,014 |
| September 04, 2025 | 2,537.4 | 2,475.7 | 2,475.7 | 2,554.6 | 2,465 | 5,016 |
| September 03, 2025 | 2,510 | 2,508.5 | 2,508.5 | 2,608 | 2,475.9 | 45,414 |
| September 02, 2025 | 2,473 | 2,458.4 | 2,458.4 | 2,512.7 | 2,451 | 8,299 |
| September 01, 2025 | 2,450 | 2,473.8 | 2,473.8 | 2,521.9 | 2,450 | 5,295 |
| August 29, 2025 | 2,529.2 | 2,467 | 2,467 | 2,529.2 | 2,456.8 | 8,681 |
| August 28, 2025 | 2,492.7 | 2,529.2 | 2,529.2 | 2,578.4 | 2,491 | 8,306 |
| August 26, 2025 | 2,648.8 | 2,521.6 | 2,521.6 | 2,648.8 | 2,498 | 23,749 |
| August 25, 2025 | 2,771 | 2,626.3 | 2,626.3 | 2,800 | 2,605.9 | 21,267 |
| August 22, 2025 | 2,805.7 | 2,763.5 | 2,763.5 | 2,811.7 | 2,751 | 5,547 |
| August 21, 2025 | 2,810.6 | 2,803.9 | 2,803.9 | 2,840 | 2,791 | 4,044 |
| August 20, 2025 | 2,778.3 | 2,810.6 | 2,810.6 | 2,849.9 | 2,734 | 6,788 |
| August 19, 2025 | 2,715.3 | 2,750.8 | 2,750.8 | 2,770.1 | 2,671.2 | 9,351 |
| August 18, 2025 | 2,680 | 2,693.2 | 2,693.2 | 2,739 | 2,641.1 | 4,983 |
| August 14, 2025 | 2,665 | 2,671.8 | 2,671.8 | 2,685 | 2,616.5 | 10,603 |
| August 13, 2025 | 2,679 | 2,665.3 | 2,665.3 | 2,697.5 | 2,625.8 | 9,567 |
| August 12, 2025 | 2,751 | 2,631 | 2,631 | 2,875 | 2,625 | 28,251 |
| August 11, 2025 | 2,950 | 2,740.7 | 2,740.7 | 2,968.9 | 2,596.4 | 69,364 |
| August 08, 2025 | 3,040 | 2,984.3 | 2,984.3 | 3,070.2 | 2,959 | 11,373 |
| August 07, 2025 | 3,180 | 3,072.9 | 3,072.9 | 3,192.7 | 3,050 | 49,321 |
| August 06, 2025 | 3,183.7 | 3,189.9 | 3,189.9 | 3,217.7 | 3,155.8 | 17,660 |
| August 05, 2025 | 3,147.4 | 3,204.2 | 3,204.2 | 3,212.8 | 3,147.4 | 7,585 |
| August 04, 2025 | 3,130 | 3,139.3 | 3,139.3 | 3,161.5 | 3,120 | 4,710 |
| August 01, 2025 | 3,130 | 3,130.7 | 3,130.7 | 3,228.1 | 3,124.5 | 5,595 |
| July 31, 2025 | 3,233 | 3,120.2 | 3,120.2 | 3,233 | 3,057.6 | 28,902 |
| July 30, 2025 | 3,257.3 | 3,293 | 3,293 | 3,370 | 3,247.2 | 7,798 |
| July 29, 2025 | 3,299.8 | 3,257.3 | 3,257.3 | 3,299.8 | 3,246.9 | 6,568 |
| July 28, 2025 | 3,318 | 3,299.9 | 3,299.9 | 3,383 | 3,238.1 | 18,033 |
| July 25, 2025 | 3,320.1 | 3,320.8 | 3,320.8 | 3,343.6 | 3,300 | 10,233 |
| July 24, 2025 | 3,340 | 3,338.8 | 3,338.8 | 3,355 | 3,299.9 | 11,319 |
| July 23, 2025 | 3,332.4 | 3,287.8 | 3,287.8 | 3,332.8 | 3,264.2 | 9,719 |
| July 22, 2025 | 3,291 | 3,308.7 | 3,308.7 | 3,372.4 | 3,291 | 38,970 |
| July 21, 2025 | 3,250 | 3,290.1 | 3,290.1 | 3,338.6 | 3,228.1 | 16,210 |
| July 18, 2025 | 3,108.6 | 3,248.9 | 3,248.9 | 3,319 | 3,108.6 | 107,941 |
| July 17, 2025 | 3,035 | 3,108.6 | 3,108.6 | 3,115 | 3,026 | 12,268 |
| July 16, 2025 | 3,026 | 3,027.2 | 3,027.2 | 3,056.5 | 3,000 | 10,745 |
| July 15, 2025 | 3,130 | 3,058.6 | 3,058.6 | 3,149 | 3,031 | 10,195 |
| July 14, 2025 | 3,194.8 | 3,106.3 | 3,106.3 | 3,232.1 | 3,090 | 10,016 |
| July 11, 2025 | 3,236 | 3,192.5 | 3,192.5 | 3,236 | 3,175 | 86,614 |
| July 10, 2025 | 3,265.8 | 3,227.4 | 3,227.4 | 3,327.9 | 3,212.5 | 10,326 |
| July 09, 2025 | 3,272.1 | 3,266.5 | 3,266.5 | 3,297.6 | 3,213.1 | 7,140 |