3,565.40
-37.8(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 3,603.1 | 3,567.1 | 3,567.1 | 3,637.6 | 3,556 | 300,672 |
| September 30, 2025 | 3,599 | 3,603.2 | 3,603.2 | 3,636 | 3,537.8 | 628,217 |
| September 29, 2025 | 3,562.8 | 3,586.6 | 3,586.6 | 3,607.4 | 3,541 | 249,229 |
| September 26, 2025 | 3,510 | 3,561 | 3,561 | 3,640 | 3,483.1 | 717,476 |
| September 25, 2025 | 3,616.6 | 3,531.6 | 3,531.6 | 3,645.9 | 3,523 | 208,134 |
| September 24, 2025 | 3,670 | 3,614.6 | 3,614.6 | 3,680 | 3,606.2 | 135,283 |
| September 23, 2025 | 3,678.8 | 3,651.5 | 3,651.5 | 3,689.2 | 3,640.5 | 421,399 |
| September 22, 2025 | 3,629.1 | 3,655.9 | 3,655.9 | 3,675 | 3,613.8 | 440,752 |
| September 19, 2025 | 3,586.4 | 3,629.2 | 3,629.2 | 3,639.9 | 3,572.5 | 314,118 |
| September 18, 2025 | 3,567.8 | 3,567.4 | 3,567.4 | 3,573.2 | 3,537.5 | 156,801 |
| September 17, 2025 | 3,543.9 | 3,548.3 | 3,548.3 | 3,555.8 | 3,514.1 | 197,765 |
| September 16, 2025 | 3,531.7 | 3,535.5 | 3,535.5 | 3,557.2 | 3,526.1 | 109,935 |
| September 15, 2025 | 3,590 | 3,531.6 | 3,531.6 | 3,594.9 | 3,512.2 | 158,714 |
| September 12, 2025 | 3,582.1 | 3,566.2 | 3,566.2 | 3,599.9 | 3,558.2 | 139,370 |
| September 11, 2025 | 3,614.9 | 3,583.6 | 3,583.6 | 3,625 | 3,567.9 | 113,940 |
| September 10, 2025 | 3,644.9 | 3,591.7 | 3,591.7 | 3,676.8 | 3,567.2 | 136,378 |
| September 09, 2025 | 3,634 | 3,643.3 | 3,643.3 | 3,652.9 | 3,589.2 | 221,684 |
| September 08, 2025 | 3,581 | 3,612.9 | 3,612.9 | 3,639 | 3,558.8 | 166,143 |
| September 05, 2025 | 3,600 | 3,579.1 | 3,579.1 | 3,636.5 | 3,559.4 | 94,944 |
| September 04, 2025 | 3,640 | 3,599.3 | 3,599.3 | 3,640 | 3,585.7 | 128,521 |
| September 03, 2025 | 3,582.9 | 3,606.7 | 3,606.7 | 3,615 | 3,570.1 | 134,662 |
| September 02, 2025 | 3,599 | 3,582.9 | 3,582.9 | 3,650 | 3,541.6 | 126,365 |
| September 01, 2025 | 3,569.4 | 3,584.3 | 3,584.3 | 3,604 | 3,563.1 | 104,926 |
| August 29, 2025 | 3,575 | 3,559.8 | 3,559.8 | 3,607.6 | 3,553.3 | 279,302 |
| August 28, 2025 | 3,636 | 3,576.9 | 3,576.9 | 3,636 | 3,568.2 | 141,774 |
| August 26, 2025 | 3,673.4 | 3,604.8 | 3,604.8 | 3,673.4 | 3,580.2 | 504,173 |
| August 25, 2025 | 3,689.9 | 3,674.5 | 3,674.5 | 3,700 | 3,654.1 | 270,342 |
| August 22, 2025 | 3,643 | 3,685.3 | 3,685.3 | 3,698 | 3,635 | 279,865 |
| August 21, 2025 | 3,666 | 3,647.4 | 3,647.4 | 3,683.6 | 3,628.6 | 155,569 |
| August 20, 2025 | 3,666 | 3,663.8 | 3,663.8 | 3,672.7 | 3,648.2 | 230,775 |
| August 19, 2025 | 3,660.8 | 3,651.6 | 3,651.6 | 3,663.8 | 3,625 | 197,249 |
| August 18, 2025 | 3,645.5 | 3,651.6 | 3,651.6 | 3,675 | 3,587.2 | 515,859 |
| August 14, 2025 | 3,621.3 | 3,623 | 3,623 | 3,647.7 | 3,593.9 | 382,408 |
| August 13, 2025 | 3,629.7 | 3,617.8 | 3,617.8 | 3,652.3 | 3,604 | 287,440 |
| August 12, 2025 | 3,614.9 | 3,626.1 | 3,626.1 | 3,641.8 | 3,591.7 | 230,368 |
| August 11, 2025 | 3,573.2 | 3,614.9 | 3,614.9 | 3,620.1 | 3,558 | 125,488 |
| August 08, 2025 | 3,600 | 3,573.2 | 3,573.2 | 3,619.2 | 3,562.8 | 178,509 |
| August 07, 2025 | 3,490.2 | 3,596.7 | 3,596.7 | 3,637 | 3,490.2 | 402,653 |
| August 06, 2025 | 3,580.1 | 3,524.1 | 3,524.1 | 3,591.1 | 3,516.1 | 257,376 |
| August 05, 2025 | 3,612.5 | 3,589.2 | 3,589.2 | 3,631.8 | 3,583.5 | 281,518 |
| August 04, 2025 | 3,658.3 | 3,612.8 | 3,612.8 | 3,675.5 | 3,604.4 | 406,695 |
| August 01, 2025 | 3,740.9 | 3,678.2 | 3,678.2 | 3,740.9 | 3,642 | 605,657 |
| July 31, 2025 | 3,722 | 3,741.9 | 3,741.9 | 3,755 | 3,687.5 | 261,716 |
| July 30, 2025 | 3,782.9 | 3,730.6 | 3,730.6 | 3,787.9 | 3,721.6 | 439,527 |
| July 29, 2025 | 3,660.2 | 3,768.1 | 3,768.1 | 3,784.8 | 3,660.2 | 1.68M |
| July 28, 2025 | 3,621.7 | 3,622.9 | 3,622.9 | 3,635 | 3,578.6 | 453,818 |
| July 25, 2025 | 3,523.4 | 3,603.8 | 3,603.8 | 3,613.9 | 3,509.8 | 837,877 |
| July 24, 2025 | 3,560 | 3,519.9 | 3,519.9 | 3,564.9 | 3,501.4 | 306,778 |
| July 23, 2025 | 3,504 | 3,553.7 | 3,553.7 | 3,572.7 | 3,495.2 | 463,944 |
| July 22, 2025 | 3,510 | 3,503.5 | 3,503.5 | 3,527.5 | 3,468 | 555,636 |
| July 21, 2025 | 3,521.4 | 3,524 | 3,524 | 3,535.9 | 3,504.3 | 494,692 |
| July 18, 2025 | 3,512.3 | 3,521.4 | 3,521.4 | 3,539.1 | 3,512.3 | 331,864 |
| July 17, 2025 | 3,466 | 3,504.6 | 3,504.6 | 3,545 | 3,466 | 742,875 |
| July 16, 2025 | 3,439 | 3,459.5 | 3,459.5 | 3,465.6 | 3,421.3 | 612,808 |
| July 15, 2025 | 3,404 | 3,439.6 | 3,439.6 | 3,451.7 | 3,376.4 | 494,066 |
| July 14, 2025 | 3,315 | 3,404.9 | 3,404.9 | 3,413.8 | 3,314.2 | 539,810 |
| July 11, 2025 | 3,339.1 | 3,314.2 | 3,314.2 | 3,367.9 | 3,309.4 | 344,198 |
| July 10, 2025 | 3,350 | 3,339.4 | 3,339.4 | 3,350 | 3,311.3 | 435,962 |
| July 09, 2025 | 3,318.3 | 3,353.7 | 3,353.7 | 3,360 | 3,307.6 | 522,231 |
| July 08, 2025 | 3,340 | 3,322.4 | 3,322.4 | 3,351.8 | 3,295.3 | 718,004 |