4,679.00
-63.5(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 4,739 | 4,679 | 4,679 | 4,775 | 4,660 | 1.04M |
| September 25, 2025 | 4,914.5 | 4,742.5 | 4,742.5 | 4,928.5 | 4,710 | 1.52M |
| September 24, 2025 | 4,938 | 4,897 | 4,897 | 4,963.5 | 4,879.5 | 941,039 |
| September 23, 2025 | 5,010.5 | 4,891 | 4,891 | 5,019.5 | 4,846 | 2.73M |
| September 22, 2025 | 5,089.5 | 5,010.5 | 5,010.5 | 5,138 | 4,990 | 799,543 |
| September 19, 2025 | 5,149 | 5,079 | 5,079 | 5,158 | 5,074 | 994,578 |
| September 18, 2025 | 5,215 | 5,144 | 5,144 | 5,225 | 5,134 | 810,188 |
| September 17, 2025 | 5,180 | 5,197.5 | 5,197.5 | 5,248 | 5,163.5 | 828,630 |
| September 16, 2025 | 5,154 | 5,147.5 | 5,147.5 | 5,156.5 | 5,115 | 703,088 |
| September 15, 2025 | 5,131 | 5,133 | 5,133 | 5,175 | 5,109 | 955,394 |
| September 12, 2025 | 5,179 | 5,130 | 5,130 | 5,202 | 5,125 | 625,409 |
| September 11, 2025 | 5,214.5 | 5,171 | 5,171 | 5,214.5 | 5,150 | 585,140 |
| September 10, 2025 | 5,250 | 5,193 | 5,193 | 5,260.5 | 5,171 | 898,647 |
| September 09, 2025 | 5,330 | 5,218.5 | 5,218.5 | 5,347 | 5,206 | 1.01M |
| September 08, 2025 | 5,540 | 5,315.5 | 5,315.5 | 5,555.5 | 5,300 | 876,255 |
| September 05, 2025 | 5,557 | 5,528.5 | 5,528.5 | 5,617 | 5,494 | 622,648 |
| September 04, 2025 | 5,525 | 5,529 | 5,529 | 5,674 | 5,503 | 1.41M |
| September 03, 2025 | 5,416 | 5,479 | 5,479 | 5,500 | 5,350 | 832,845 |
| September 02, 2025 | 5,450 | 5,412 | 5,412 | 5,472 | 5,386 | 541,160 |
| September 01, 2025 | 5,321 | 5,450 | 5,450 | 5,462 | 5,304 | 688,959 |
| August 29, 2025 | 5,239 | 5,298 | 5,298 | 5,411 | 5,230 | 1.33M |
| August 28, 2025 | 5,295 | 5,235.5 | 5,235.5 | 5,298 | 5,215 | 784,213 |
| August 26, 2025 | 5,420 | 5,295 | 5,295 | 5,447 | 5,272 | 949,910 |
| August 25, 2025 | 5,460 | 5,423 | 5,423 | 5,485.5 | 5,404 | 656,081 |
| August 22, 2025 | 5,452.5 | 5,418 | 5,418 | 5,484.5 | 5,404 | 443,698 |
| August 21, 2025 | 5,457 | 5,452.5 | 5,452.5 | 5,547 | 5,439 | 607,289 |
| August 20, 2025 | 5,496 | 5,453 | 5,453 | 5,498 | 5,432 | 636,299 |
| August 19, 2025 | 5,550 | 5,496 | 5,496 | 5,561.5 | 5,465 | 548,359 |
| August 18, 2025 | 5,530 | 5,519 | 5,519 | 5,623 | 5,501 | 1.71M |
| August 14, 2025 | 5,424 | 5,370.5 | 5,370.5 | 5,440 | 5,360 | 697,396 |
| August 13, 2025 | 5,365.5 | 5,398.5 | 5,398.5 | 5,445 | 5,360 | 615,538 |
| August 12, 2025 | 5,443.5 | 5,365.5 | 5,365.5 | 5,460 | 5,357.5 | 441,837 |
| August 11, 2025 | 5,330 | 5,443.5 | 5,443.5 | 5,487 | 5,306.5 | 1.11M |
| August 08, 2025 | 5,330 | 5,317 | 5,317 | 5,374 | 5,238.5 | 1.19M |
| August 07, 2025 | 5,285 | 5,303.5 | 5,303.5 | 5,440 | 5,210.5 | 2.29M |
| August 06, 2025 | 5,350 | 5,356.5 | 5,356.5 | 5,430 | 5,318 | 2.49M |
| August 05, 2025 | 5,245 | 5,317.5 | 5,317.5 | 5,356 | 5,200 | 976,873 |
| August 04, 2025 | 5,275 | 5,249 | 5,249 | 5,289 | 5,162.5 | 790,963 |
| August 01, 2025 | 5,034 | 5,180 | 5,180 | 5,275.5 | 5,005 | 2.03M |
| July 31, 2025 | 4,975 | 5,018 | 5,018 | 5,077 | 4,964.5 | 752,117 |
| July 30, 2025 | 5,011.5 | 5,043.5 | 5,043.5 | 5,073.5 | 4,987.5 | 640,911 |
| July 29, 2025 | 4,994 | 5,001.5 | 5,001.5 | 5,052 | 4,957.5 | 1.29M |
| July 28, 2025 | 5,043 | 4,994 | 4,994 | 5,109.5 | 4,980.5 | 1.45M |
| July 25, 2025 | 5,154 | 5,043 | 5,043 | 5,171.5 | 5,033 | 1.14M |
| July 24, 2025 | 5,315 | 5,154 | 5,154 | 5,328.5 | 5,141 | 1.33M |
| July 23, 2025 | 5,383 | 5,359 | 5,359 | 5,390.5 | 5,320 | 521,291 |
| July 22, 2025 | 5,409.5 | 5,360.5 | 5,360.5 | 5,454 | 5,351 | 451,549 |
| July 21, 2025 | 5,375.5 | 5,376 | 5,376 | 5,398.5 | 5,349 | 404,842 |
| July 18, 2025 | 5,425 | 5,375 | 5,375 | 5,443.5 | 5,356.5 | 418,313 |
| July 17, 2025 | 5,400 | 5,417.5 | 5,417.5 | 5,455 | 5,375 | 490,015 |
| July 16, 2025 | 5,415 | 5,382 | 5,382 | 5,470 | 5,375 | 716,165 |
| July 15, 2025 | 5,329.5 | 5,390 | 5,390 | 5,405 | 5,309 | 577,430 |
| July 14, 2025 | 5,368 | 5,314.5 | 5,314.5 | 5,393 | 5,287.5 | 829,279 |
| July 11, 2025 | 5,419 | 5,364 | 5,364 | 5,419 | 5,339.5 | 942,151 |
| July 10, 2025 | 5,430 | 5,431 | 5,431 | 5,445 | 5,387 | 947,485 |
| July 09, 2025 | 5,440 | 5,408 | 5,408 | 5,504.5 | 5,400 | 969,114 |
| July 08, 2025 | 5,512.5 | 5,440 | 5,440 | 5,517.5 | 5,370 | 1.7M |
| July 07, 2025 | 5,500 | 5,499 | 5,499 | 5,522.5 | 5,440.5 | 1.45M |
| July 04, 2025 | 5,675 | 5,456 | 5,456 | 5,785 | 5,350 | 7.52M |
| July 03, 2025 | 6,234 | 6,191 | 6,191 | 6,258 | 6,142.5 | 750,787 |