3,367.20
-34(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 3,452 | 3,367 | 3,367 | 3,474.5 | 3,355 | 1.73M |
| September 29, 2025 | 3,327 | 3,401.2 | 3,401.2 | 3,418 | 3,327 | 1.45M |
| September 26, 2025 | 3,387.7 | 3,327.3 | 3,327.3 | 3,402 | 3,303.1 | 7.52M |
| September 25, 2025 | 3,408 | 3,378.5 | 3,378.5 | 3,419.9 | 3,370 | 1.14M |
| September 24, 2025 | 3,430 | 3,418.3 | 3,418.3 | 3,437.4 | 3,411 | 690,425 |
| September 23, 2025 | 3,465.2 | 3,439.2 | 3,439.2 | 3,465.3 | 3,405 | 1.14M |
| September 22, 2025 | 3,458.2 | 3,457.5 | 3,457.5 | 3,477 | 3,440 | 817,833 |
| September 19, 2025 | 3,504 | 3,467.2 | 3,467.2 | 3,511.3 | 3,460 | 2.34M |
| September 18, 2025 | 3,530 | 3,511.3 | 3,511.3 | 3,546 | 3,503.4 | 829,382 |
| September 17, 2025 | 3,561.9 | 3,523 | 3,523 | 3,572.7 | 3,513.2 | 659,851 |
| September 16, 2025 | 3,525 | 3,556.8 | 3,556.8 | 3,570.3 | 3,502 | 724,754 |
| September 15, 2025 | 3,556 | 3,534.1 | 3,534.1 | 3,576.5 | 3,515 | 362,285 |
| September 12, 2025 | 3,589.9 | 3,571.9 | 3,571.9 | 3,598.2 | 3,563.9 | 275,006 |
| September 11, 2025 | 3,620 | 3,584.2 | 3,584.2 | 3,644 | 3,580 | 497,036 |
| September 10, 2025 | 3,632 | 3,620.6 | 3,620.6 | 3,648.7 | 3,608.2 | 408,800 |
| September 09, 2025 | 3,667.8 | 3,630.1 | 3,630.1 | 3,667.8 | 3,619.2 | 428,373 |
| September 08, 2025 | 3,653 | 3,658 | 3,658 | 3,683.6 | 3,640 | 548,987 |
| September 05, 2025 | 3,695 | 3,665.3 | 3,665.3 | 3,700 | 3,660 | 454,120 |
| September 04, 2025 | 3,740 | 3,691.1 | 3,691.1 | 3,740 | 3,676.8 | 635,811 |
| September 03, 2025 | 3,605 | 3,690.6 | 3,690.6 | 3,697.9 | 3,590 | 791,871 |
| September 02, 2025 | 3,614 | 3,620.6 | 3,620.6 | 3,655.8 | 3,606.1 | 536,300 |
| September 01, 2025 | 3,631 | 3,618.6 | 3,618.6 | 3,653.4 | 3,610.4 | 297,533 |
| August 29, 2025 | 3,637.7 | 3,620.2 | 3,620.2 | 3,642 | 3,603.6 | 661,064 |
| August 28, 2025 | 3,552.1 | 3,637.7 | 3,637.7 | 3,650.9 | 3,552.1 | 989,246 |
| August 26, 2025 | 3,662.8 | 3,599 | 3,599 | 3,672.8 | 3,589.1 | 960,748 |
| August 25, 2025 | 3,629.7 | 3,651.4 | 3,651.4 | 3,669.6 | 3,615.5 | 700,480 |
| August 22, 2025 | 3,616.3 | 3,621 | 3,621 | 3,641.4 | 3,607.7 | 691,834 |
| August 21, 2025 | 3,595 | 3,616.3 | 3,616.3 | 3,625 | 3,588.2 | 673,496 |
| August 20, 2025 | 3,560 | 3,595 | 3,595 | 3,602.9 | 3,552 | 517,001 |
| August 19, 2025 | 3,555 | 3,568.1 | 3,568.1 | 3,577.3 | 3,545 | 537,418 |
| August 18, 2025 | 3,496 | 3,554.8 | 3,554.8 | 3,574.8 | 3,493.5 | 1.25M |
| August 14, 2025 | 3,476.5 | 3,489.4 | 3,489.4 | 3,505.8 | 3,464.1 | 597,987 |
| August 13, 2025 | 3,486.8 | 3,466.8 | 3,466.8 | 3,494.9 | 3,463.2 | 360,470 |
| August 12, 2025 | 3,467.9 | 3,486.8 | 3,486.8 | 3,534 | 3,460.1 | 929,275 |
| August 11, 2025 | 3,473 | 3,467.9 | 3,467.9 | 3,487.3 | 3,402.8 | 563,586 |
| August 08, 2025 | 3,450.1 | 3,460.2 | 3,460.2 | 3,489.8 | 3,403.1 | 2.18M |
| August 07, 2025 | 3,380 | 3,415.7 | 3,415.7 | 3,437 | 3,377.7 | 509,580 |
| August 06, 2025 | 3,437 | 3,417.7 | 3,417.7 | 3,462.4 | 3,400 | 635,456 |
| August 05, 2025 | 3,356.3 | 3,418.2 | 3,418.2 | 3,443 | 3,348 | 837,305 |
| August 04, 2025 | 3,315 | 3,356.3 | 3,356.3 | 3,365 | 3,308.1 | 450,434 |
| August 01, 2025 | 3,340 | 3,316 | 3,316 | 3,347.3 | 3,307 | 422,976 |
| July 31, 2025 | 3,340 | 3,347.3 | 3,347.3 | 3,364.5 | 3,315.5 | 552,007 |
| July 30, 2025 | 3,380 | 3,376.5 | 3,376.5 | 3,393.5 | 3,345.3 | 443,735 |
| July 29, 2025 | 3,390 | 3,379.2 | 3,379.2 | 3,397 | 3,355.6 | 511,042 |
| July 28, 2025 | 3,453 | 3,393 | 3,393 | 3,462.6 | 3,382 | 603,916 |
| July 25, 2025 | 3,476.4 | 3,462.8 | 3,462.8 | 3,480 | 3,447 | 624,234 |
| July 24, 2025 | 3,467.4 | 3,484.4 | 3,484.4 | 3,489.8 | 3,458 | 630,709 |
| July 23, 2025 | 3,472.4 | 3,471.4 | 3,471.4 | 3,481.9 | 3,444 | 584,573 |
| July 22, 2025 | 3,450 | 3,472.4 | 3,472.4 | 3,490 | 3,430.3 | 1.75M |
| July 21, 2025 | 3,391 | 3,433 | 3,433 | 3,439.1 | 3,365.2 | 561,799 |
| July 18, 2025 | 3,444 | 3,402.9 | 3,402.9 | 3,444 | 3,392 | 293,353 |
| July 17, 2025 | 3,418.4 | 3,433.3 | 3,433.3 | 3,448 | 3,416.5 | 559,480 |
| July 16, 2025 | 3,417 | 3,417.3 | 3,417.3 | 3,422.2 | 3,388.5 | 669,519 |
| July 15, 2025 | 3,418 | 3,415 | 3,415 | 3,422 | 3,387.7 | 686,074 |
| July 14, 2025 | 3,372 | 3,404.7 | 3,404.7 | 3,410 | 3,344 | 755,769 |
| July 11, 2025 | 3,408 | 3,361.6 | 3,361.6 | 3,422.2 | 3,357 | 856,738 |
| July 10, 2025 | 3,432.1 | 3,419.8 | 3,419.8 | 3,445 | 3,414 | 496,584 |
| July 09, 2025 | 3,441.3 | 3,432.1 | 3,432.1 | 3,461.5 | 3,420.6 | 1.87M |
| July 08, 2025 | 3,581.8 | 3,441.3 | 3,441.3 | 3,581.8 | 3,435 | 3.95M |
| July 07, 2025 | 3,675.5 | 3,666.1 | 3,666.1 | 3,696 | 3,647.9 | 829,472 |