3,113.90
-15.2(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 2,947.8 | 2,949.5 | 2,947.99 | 3,005 | 2,941.7 | 248,426 |
| July 21, 2025 | 2,919.9 | 2,939.4 | 2,937.9 | 2,966.3 | 2,901.3 | 290,494 |
| July 18, 2025 | 2,942.4 | 2,918.9 | 2,917.41 | 2,959 | 2,905 | 1.18M |
| July 17, 2025 | 2,939.9 | 2,941.9 | 2,940.4 | 2,979.1 | 2,925 | 97,879 |
| July 16, 2025 | 2,929.9 | 2,939.8 | 2,938.3 | 2,964.4 | 2,912.1 | 134,161 |
| July 15, 2025 | 2,871 | 2,930.3 | 2,928.8 | 2,946.9 | 2,855.8 | 225,760 |
| July 14, 2025 | 2,868.9 | 2,871 | 2,869.53 | 2,916.2 | 2,863.3 | 241,264 |
| July 11, 2025 | 2,908 | 2,869.8 | 2,869.8 | 2,908 | 2,836.6 | 400,399 |
| July 10, 2025 | 2,920 | 2,899.5 | 2,899.5 | 2,925 | 2,880 | 141,411 |
| July 09, 2025 | 2,925.5 | 2,895.3 | 2,895.3 | 2,980 | 2,879 | 155,838 |
| July 08, 2025 | 2,954.4 | 2,925.1 | 2,925.1 | 2,965.9 | 2,880 | 190,004 |
| July 07, 2025 | 2,969 | 2,940.2 | 2,940.2 | 3,015 | 2,930.1 | 94,953 |
| July 04, 2025 | 2,975 | 2,988 | 2,988 | 2,994.9 | 2,938 | 252,419 |
| July 03, 2025 | 2,995.2 | 2,952.8 | 2,952.8 | 3,002.3 | 2,917 | 531,438 |