3,136.40
-42.6(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,179 | 3,136.4 | 3,136.4 | 3,189.4 | 3,108.9 | 180,768 |
| October 16, 2025 | 3,161 | 3,179 | 3,179 | 3,210 | 3,159.1 | 127,385 |
| October 15, 2025 | 3,106 | 3,150.2 | 3,150.2 | 3,169.4 | 3,088.2 | 138,858 |
| October 14, 2025 | 3,106 | 3,099.4 | 3,099.4 | 3,116.2 | 3,087 | 164,040 |
| October 13, 2025 | 3,133 | 3,116.2 | 3,116.2 | 3,158.9 | 3,100.1 | 109,844 |
| October 10, 2025 | 3,198 | 3,159 | 3,159 | 3,219 | 3,145.1 | 101,586 |
| October 09, 2025 | 3,137.9 | 3,191.6 | 3,191.6 | 3,200 | 3,111.1 | 194,050 |
| October 08, 2025 | 3,215.1 | 3,142.2 | 3,142.2 | 3,241 | 3,130.6 | 263,601 |
| October 07, 2025 | 3,150 | 3,218.4 | 3,218.4 | 3,238 | 3,150 | 443,875 |
| October 06, 2025 | 3,135.1 | 3,150.2 | 3,150.2 | 3,174.4 | 3,119 | 147,329 |
| October 03, 2025 | 3,090 | 3,136.1 | 3,136.1 | 3,150 | 3,082.2 | 247,122 |
| October 01, 2025 | 3,110.8 | 3,084.1 | 3,084.1 | 3,125.4 | 3,057.6 | 151,713 |
| September 30, 2025 | 3,125 | 3,096.7 | 3,096.7 | 3,138.7 | 3,080 | 251,564 |
| September 29, 2025 | 3,136.1 | 3,098.6 | 3,098.6 | 3,156.4 | 3,087.6 | 142,335 |
| September 26, 2025 | 3,195 | 3,129.1 | 3,129.1 | 3,210.9 | 3,110 | 200,317 |
| September 25, 2025 | 3,284.8 | 3,212.8 | 3,212.8 | 3,287 | 3,195 | 262,960 |
| September 24, 2025 | 3,303 | 3,276.5 | 3,276.5 | 3,331.9 | 3,266.3 | 139,434 |
| September 23, 2025 | 3,369 | 3,303 | 3,303 | 3,394.5 | 3,294 | 179,660 |
| September 22, 2025 | 3,329.7 | 3,350.1 | 3,350.1 | 3,381.8 | 3,301 | 213,094 |
| September 19, 2025 | 3,386.9 | 3,329.7 | 3,329.7 | 3,399.9 | 3,313.5 | 376,891 |
| September 18, 2025 | 3,400 | 3,389.9 | 3,389.9 | 3,403.7 | 3,358.6 | 153,952 |
| September 17, 2025 | 3,400 | 3,387 | 3,387 | 3,414.3 | 3,363 | 196,901 |
| September 16, 2025 | 3,380 | 3,404.4 | 3,404.4 | 3,419.9 | 3,358.1 | 518,815 |
| September 15, 2025 | 3,245 | 3,354.1 | 3,354.1 | 3,374.4 | 3,240 | 698,056 |
| September 12, 2025 | 3,233 | 3,231.2 | 3,231.2 | 3,260 | 3,198.6 | 283,216 |
| September 11, 2025 | 3,235.1 | 3,211.3 | 3,211.3 | 3,249.9 | 3,190 | 264,594 |
| September 10, 2025 | 3,177 | 3,242.5 | 3,242.5 | 3,255 | 3,166.1 | 446,070 |
| September 09, 2025 | 3,079.4 | 3,151.5 | 3,151.5 | 3,169 | 3,079.3 | 951,874 |
| September 08, 2025 | 3,002 | 3,072.3 | 3,072.3 | 3,095 | 2,960.6 | 776,161 |
| September 05, 2025 | 3,019 | 2,990.6 | 2,990.6 | 3,049 | 2,946.1 | 270,435 |
| September 04, 2025 | 3,080.2 | 2,996.9 | 2,996.9 | 3,085.5 | 2,989.1 | 205,521 |
| September 03, 2025 | 3,060 | 3,043.8 | 3,043.8 | 3,070 | 2,991.2 | 331,847 |
| September 02, 2025 | 3,155 | 3,047.5 | 3,047.5 | 3,180 | 3,042.6 | 1.04M |
| September 01, 2025 | 2,950 | 3,140.9 | 3,140.9 | 3,152 | 2,950 | 508,869 |
| August 29, 2025 | 2,943.4 | 2,961.6 | 2,961.6 | 2,998.9 | 2,897.4 | 315,675 |
| August 28, 2025 | 3,038.1 | 2,943.4 | 2,943.4 | 3,051.9 | 2,930.2 | 376,659 |
| August 26, 2025 | 3,053 | 3,028.4 | 3,028.4 | 3,068.3 | 3,014.4 | 649,177 |
| August 25, 2025 | 3,085.1 | 3,060 | 3,060 | 3,112 | 3,053 | 210,049 |
| August 22, 2025 | 3,085 | 3,072.1 | 3,072.1 | 3,189.1 | 3,063.5 | 376,910 |
| August 21, 2025 | 3,180 | 3,097.4 | 3,097.4 | 3,199 | 3,091.1 | 166,487 |
| August 20, 2025 | 3,162 | 3,180 | 3,180 | 3,251.7 | 3,136.3 | 421,976 |
| August 19, 2025 | 3,051.5 | 3,152.4 | 3,152.4 | 3,172.9 | 3,049.8 | 339,925 |
| August 18, 2025 | 3,080.1 | 3,051.2 | 3,051.2 | 3,097.9 | 3,045 | 170,099 |
| August 14, 2025 | 3,052 | 3,063.6 | 3,063.6 | 3,082.8 | 3,044 | 170,568 |
| August 13, 2025 | 3,021.8 | 3,057.2 | 3,057.2 | 3,071.9 | 3,021.8 | 187,828 |
| August 12, 2025 | 2,985 | 3,021.7 | 3,021.7 | 3,050 | 2,980 | 469,315 |
| August 11, 2025 | 2,893.9 | 3,000.6 | 3,000.6 | 3,015.4 | 2,878.5 | 315,016 |
| August 08, 2025 | 2,965 | 2,885.7 | 2,885.7 | 2,977.2 | 2,880 | 184,536 |
| August 07, 2025 | 2,980 | 2,942.9 | 2,942.9 | 3,003.2 | 2,915.8 | 344,155 |
| August 06, 2025 | 2,901.9 | 2,960.2 | 2,960.2 | 2,990.5 | 2,851 | 1.57M |
| August 05, 2025 | 2,915 | 2,902 | 2,902 | 2,919.2 | 2,842.3 | 153,143 |
| August 04, 2025 | 2,820 | 2,903.8 | 2,903.8 | 2,956 | 2,775 | 558,622 |
| August 01, 2025 | 2,846.9 | 2,808.4 | 2,808.4 | 2,847.7 | 2,772 | 214,054 |
| July 31, 2025 | 2,855.4 | 2,840.7 | 2,840.7 | 2,860 | 2,798.5 | 289,474 |
| July 30, 2025 | 2,850 | 2,855.4 | 2,855.4 | 2,940 | 2,834.8 | 725,196 |
| July 29, 2025 | 2,823.5 | 2,868.5 | 2,868.5 | 2,880.7 | 2,793.8 | 149,463 |
| July 28, 2025 | 2,880 | 2,821.6 | 2,821.6 | 2,909.3 | 2,812.1 | 86,121 |
| July 25, 2025 | 2,910 | 2,889 | 2,889 | 2,963.7 | 2,862 | 213,863 |
| July 24, 2025 | 2,955.2 | 2,934.7 | 2,933.2 | 2,955.2 | 2,911.6 | 164,241 |
| July 23, 2025 | 2,961 | 2,952.2 | 2,950.69 | 2,977.8 | 2,942.1 | 132,058 |