3,397.10
-17.3(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,404 | 3,414.4 | 3,414.4 | 3,453.8 | 3,392.2 | 610,743 |
| September 25, 2025 | 3,453 | 3,408.4 | 3,408.4 | 3,462.3 | 3,399.3 | 786,708 |
| September 24, 2025 | 3,500 | 3,453 | 3,453 | 3,515.4 | 3,443.3 | 693,312 |
| September 23, 2025 | 3,538.8 | 3,512.7 | 3,512.7 | 3,599.9 | 3,496.4 | 491,008 |
| September 22, 2025 | 3,537 | 3,525.6 | 3,525.6 | 3,569.5 | 3,520.9 | 364,825 |
| September 19, 2025 | 3,544.1 | 3,529.4 | 3,529.4 | 3,546 | 3,515.7 | 468,948 |
| September 18, 2025 | 3,518.8 | 3,546.6 | 3,546.6 | 3,552.5 | 3,491.1 | 637,126 |
| September 17, 2025 | 3,504.9 | 3,500.1 | 3,500.1 | 3,524.6 | 3,491.1 | 335,668 |
| September 16, 2025 | 3,489.4 | 3,499.9 | 3,499.9 | 3,522.1 | 3,482 | 772,010 |
| September 15, 2025 | 3,508.3 | 3,477.4 | 3,477.4 | 3,529 | 3,469.7 | 561,079 |
| September 12, 2025 | 3,520 | 3,492.4 | 3,492.4 | 3,556.8 | 3,479.9 | 437,676 |
| September 11, 2025 | 3,495.3 | 3,512.1 | 3,512.1 | 3,525 | 3,455.5 | 545,731 |
| September 10, 2025 | 3,583.3 | 3,495.3 | 3,495.3 | 3,592.4 | 3,479.5 | 917,011 |
| September 09, 2025 | 3,591.3 | 3,566.3 | 3,566.3 | 3,597.3 | 3,544.4 | 675,896 |
| September 08, 2025 | 3,488.4 | 3,591.3 | 3,591.3 | 3,602.7 | 3,488.4 | 1.41M |
| September 05, 2025 | 3,450.3 | 3,476.6 | 3,476.6 | 3,481.3 | 3,446.1 | 786,141 |
| September 04, 2025 | 3,500 | 3,433.2 | 3,433.2 | 3,500 | 3,422.4 | 1.33M |
| September 03, 2025 | 3,367.1 | 3,400.3 | 3,400.3 | 3,413.6 | 3,351.2 | 752,455 |
| September 02, 2025 | 3,361 | 3,369.6 | 3,369.6 | 3,394 | 3,333.1 | 641,932 |
| September 01, 2025 | 3,295.1 | 3,356.2 | 3,356.2 | 3,373.7 | 3,280.6 | 803,428 |
| August 29, 2025 | 3,239.1 | 3,276.6 | 3,276.6 | 3,313.9 | 3,238 | 1.02M |
| August 28, 2025 | 3,349 | 3,256 | 3,256 | 3,349 | 3,246 | 856,511 |
| August 26, 2025 | 3,274.1 | 3,272.3 | 3,272.3 | 3,297.3 | 3,253.2 | 1.06M |
| August 25, 2025 | 3,310 | 3,284.7 | 3,284.7 | 3,318 | 3,259.8 | 733,843 |
| August 22, 2025 | 3,281 | 3,294.6 | 3,294.6 | 3,305 | 3,273.5 | 1.32M |
| August 21, 2025 | 3,247.8 | 3,280.9 | 3,280.9 | 3,308 | 3,228 | 1.43M |
| August 20, 2025 | 3,252.1 | 3,229.8 | 3,229.8 | 3,272.4 | 3,221.2 | 886,978 |
| August 19, 2025 | 3,220 | 3,251.9 | 3,251.9 | 3,257.8 | 3,209.8 | 1.23M |
| August 18, 2025 | 3,155.9 | 3,219.7 | 3,219.7 | 3,255.8 | 3,132.4 | 3.75M |
| August 14, 2025 | 3,034 | 3,020.3 | 3,020.3 | 3,039.9 | 2,985.6 | 1.08M |
| August 13, 2025 | 2,977.8 | 3,019.2 | 3,019.2 | 3,044.8 | 2,963.8 | 1.55M |
| August 12, 2025 | 2,994.4 | 2,963.8 | 2,963.8 | 3,000 | 2,955.5 | 612,973 |
| August 11, 2025 | 2,985 | 2,981.2 | 2,981.2 | 2,999 | 2,957.3 | 569,270 |
| August 08, 2025 | 3,014.9 | 2,968.9 | 2,968.9 | 3,024.2 | 2,960 | 387,198 |
| August 07, 2025 | 2,952 | 3,013.4 | 3,013.4 | 3,020.1 | 2,931.3 | 830,216 |
| August 06, 2025 | 2,980 | 2,952.7 | 2,952.7 | 3,001.8 | 2,939.9 | 700,188 |
| August 05, 2025 | 2,951 | 2,983.2 | 2,983.2 | 2,988.9 | 2,913 | 1.16M |
| August 04, 2025 | 2,890 | 2,942.5 | 2,942.5 | 2,968 | 2,882.6 | 1.94M |
| August 01, 2025 | 2,825 | 2,858.2 | 2,858.2 | 2,884.1 | 2,799.1 | 2.51M |
| July 31, 2025 | 2,760 | 2,801.8 | 2,801.8 | 2,846 | 2,755 | 1.29M |
| July 30, 2025 | 2,814.9 | 2,788 | 2,788 | 2,825 | 2,754.5 | 624,252 |
| July 29, 2025 | 2,790 | 2,801.8 | 2,801.8 | 2,825 | 2,784.9 | 820,647 |
| July 28, 2025 | 2,774.4 | 2,798.9 | 2,798.9 | 2,832.8 | 2,750 | 601,547 |
| July 25, 2025 | 2,797.7 | 2,774.4 | 2,774.4 | 2,799.9 | 2,728.7 | 909,208 |
| July 24, 2025 | 2,818.8 | 2,797.7 | 2,797.7 | 2,828 | 2,782 | 395,856 |
| July 23, 2025 | 2,809.4 | 2,802.6 | 2,802.6 | 2,835.6 | 2,793.1 | 545,410 |
| July 22, 2025 | 2,835.5 | 2,795.4 | 2,795.4 | 2,843.8 | 2,787.5 | 355,925 |
| July 21, 2025 | 2,850.4 | 2,835.5 | 2,835.5 | 2,885.3 | 2,831.1 | 485,377 |
| July 18, 2025 | 2,890.2 | 2,849.3 | 2,849.3 | 2,898.2 | 2,845 | 410,749 |
| July 17, 2025 | 2,897.3 | 2,878.8 | 2,878.8 | 2,909.8 | 2,872 | 586,027 |
| July 16, 2025 | 2,884 | 2,897.3 | 2,897.3 | 2,902 | 2,865 | 451,252 |
| July 15, 2025 | 2,800 | 2,885 | 2,885 | 2,901.7 | 2,799 | 916,986 |
| July 14, 2025 | 2,754.5 | 2,802.2 | 2,802.2 | 2,807.7 | 2,750.5 | 1.07M |
| July 11, 2025 | 2,810 | 2,754.5 | 2,754.5 | 2,828.8 | 2,746 | 553,844 |
| July 10, 2025 | 2,840 | 2,830.1 | 2,830.1 | 2,844 | 2,822 | 307,147 |
| July 09, 2025 | 2,810 | 2,840.1 | 2,840.1 | 2,844 | 2,810 | 316,919 |
| July 08, 2025 | 2,889 | 2,830.7 | 2,830.7 | 2,889 | 2,800 | 495,704 |
| July 07, 2025 | 2,876.1 | 2,876.9 | 2,876.9 | 2,892.5 | 2,862.1 | 256,130 |
| July 04, 2025 | 2,900 | 2,880.1 | 2,880.1 | 2,912.5 | 2,849.3 | 494,247 |
| July 03, 2025 | 2,918 | 2,899.2 | 2,899.2 | 2,946.6 | 2,893.2 | 787,076 |