3,300.40
-78.8(-2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,375 | 3,300.4 | 3,300.4 | 3,379.2 | 3,286.5 | 5,226 |
| September 25, 2025 | 3,309.8 | 3,379.2 | 3,379.2 | 3,405 | 3,270.6 | 10,703 |
| September 24, 2025 | 3,358 | 3,303.9 | 3,303.9 | 3,395 | 3,260.2 | 11,999 |
| September 23, 2025 | 3,268.1 | 3,327.7 | 3,327.7 | 3,377 | 3,261.2 | 17,477 |
| September 22, 2025 | 3,172 | 3,268.1 | 3,268.1 | 3,290 | 3,172 | 11,736 |
| September 19, 2025 | 3,159.9 | 3,211.4 | 3,211.4 | 3,224 | 3,134.1 | 9,338 |
| September 18, 2025 | 3,075 | 3,152.3 | 3,152.3 | 3,178 | 3,050.4 | 6,180 |
| September 17, 2025 | 2,980 | 3,064.9 | 3,064.9 | 3,125 | 2,980 | 11,488 |
| September 16, 2025 | 2,891.3 | 2,975.6 | 2,975.6 | 3,014 | 2,891.3 | 5,050 |
| September 15, 2025 | 2,919 | 2,908.2 | 2,908.2 | 2,939 | 2,889.2 | 2,078 |
| September 12, 2025 | 2,890.5 | 2,896.6 | 2,896.6 | 2,923.8 | 2,871.5 | 2,250 |
| September 11, 2025 | 2,963.9 | 2,890.5 | 2,890.5 | 2,978 | 2,879 | 7,592 |
| September 10, 2025 | 2,964 | 2,941.8 | 2,941.8 | 3,005 | 2,935 | 2,151 |
| September 09, 2025 | 2,950 | 2,964.6 | 2,964.6 | 3,002.8 | 2,950 | 2,303 |
| September 08, 2025 | 2,919 | 2,978.4 | 2,978.4 | 2,997.5 | 2,879.6 | 5,686 |
| September 05, 2025 | 2,900 | 2,900.5 | 2,900.5 | 2,928.7 | 2,880.2 | 1,626 |
| September 04, 2025 | 2,939.3 | 2,899.5 | 2,899.5 | 2,963 | 2,890 | 3,216 |
| September 03, 2025 | 2,920 | 2,939.3 | 2,922.41 | 2,950 | 2,904.3 | 2,611 |
| September 02, 2025 | 2,885 | 2,895.7 | 2,879.06 | 2,992.5 | 2,862.2 | 10,476 |
| September 01, 2025 | 2,861.5 | 2,868.5 | 2,852.02 | 2,888.1 | 2,830.8 | 5,748 |
| August 29, 2025 | 2,877.9 | 2,838.6 | 2,822.29 | 2,885.9 | 2,830.6 | 1,240 |
| August 28, 2025 | 2,855.5 | 2,874.8 | 2,874.8 | 2,909.9 | 2,812 | 2,656 |
| August 26, 2025 | 2,880.2 | 2,858.7 | 2,858.7 | 2,890 | 2,830.6 | 2,330 |
| August 25, 2025 | 2,911 | 2,873.9 | 2,873.9 | 2,911 | 2,860 | 1,762 |
| August 22, 2025 | 2,946.9 | 2,890.4 | 2,890.4 | 2,960.9 | 2,878.5 | 2,652 |
| August 21, 2025 | 2,956.1 | 2,923.5 | 2,923.5 | 2,976.9 | 2,911 | 2,921 |
| August 20, 2025 | 2,910 | 2,956.1 | 2,956.1 | 2,965 | 2,888.8 | 4,865 |
| August 19, 2025 | 2,885.7 | 2,907.8 | 2,907.8 | 2,928 | 2,870 | 3,422 |
| August 18, 2025 | 2,859.9 | 2,868.6 | 2,868.6 | 2,950.5 | 2,844.6 | 7,667 |
| August 14, 2025 | 2,846 | 2,837.4 | 2,837.4 | 2,879.8 | 2,812 | 4,857 |
| August 13, 2025 | 2,859 | 2,837.7 | 2,837.7 | 2,880 | 2,828 | 7,121 |
| August 12, 2025 | 2,812 | 2,821.4 | 2,821.4 | 3,009.7 | 2,780.1 | 85,733 |
| August 11, 2025 | 2,832 | 2,833.6 | 2,833.6 | 2,866 | 2,787.4 | 1,602 |
| August 08, 2025 | 2,837.9 | 2,809.4 | 2,809.4 | 2,838 | 2,800 | 1,337 |
| August 07, 2025 | 2,878.8 | 2,818.6 | 2,818.6 | 2,883.3 | 2,793.3 | 5,248 |
| August 06, 2025 | 2,912.6 | 2,878.8 | 2,878.8 | 2,945.5 | 2,868.2 | 2,720 |
| August 05, 2025 | 2,911 | 2,916.3 | 2,916.3 | 3,010.7 | 2,900.1 | 4,925 |
| August 04, 2025 | 2,949 | 2,914.2 | 2,914.2 | 2,993.9 | 2,905 | 3,411 |
| August 01, 2025 | 3,038.4 | 2,943.2 | 2,943.2 | 3,041.3 | 2,923.2 | 3,001 |
| July 31, 2025 | 3,000 | 3,023.2 | 3,023.2 | 3,055.2 | 3,000 | 1,800 |
| July 30, 2025 | 3,080 | 3,045.2 | 3,045.2 | 3,178 | 3,027.1 | 4,507 |
| July 29, 2025 | 3,051 | 3,089.1 | 3,089.1 | 3,154.4 | 3,020 | 5,439 |
| July 28, 2025 | 3,000 | 3,065.5 | 3,065.5 | 3,330 | 2,961 | 26,387 |
| July 25, 2025 | 3,085.1 | 2,997 | 2,997 | 3,094.4 | 2,990 | 7,119 |
| July 24, 2025 | 3,060.2 | 3,072.6 | 3,072.6 | 3,110 | 3,060.2 | 4,158 |
| July 23, 2025 | 3,089.7 | 3,059.7 | 3,059.7 | 3,129 | 3,051.6 | 2,687 |
| July 22, 2025 | 3,161 | 3,089.7 | 3,089.7 | 3,205.4 | 3,080 | 5,376 |
| July 21, 2025 | 3,206 | 3,174.8 | 3,174.8 | 3,237.4 | 3,159 | 1,371 |
| July 18, 2025 | 3,222.2 | 3,187.1 | 3,187.1 | 3,243.5 | 3,172.1 | 3,286 |
| July 17, 2025 | 3,271.1 | 3,236.8 | 3,236.8 | 3,330 | 3,206 | 5,478 |
| July 16, 2025 | 3,200 | 3,268.3 | 3,268.3 | 3,280 | 3,162.7 | 5,986 |
| July 15, 2025 | 3,198 | 3,199.2 | 3,199.2 | 3,219.5 | 3,175 | 2,994 |
| July 14, 2025 | 3,141.6 | 3,194.8 | 3,194.8 | 3,220 | 3,118.3 | 4,277 |
| July 11, 2025 | 3,151.2 | 3,141.6 | 3,141.6 | 3,187.8 | 3,130 | 1,989 |
| July 10, 2025 | 3,195.9 | 3,164 | 3,164 | 3,210 | 3,155 | 2,124 |
| July 09, 2025 | 3,219.7 | 3,185.3 | 3,185.3 | 3,241 | 3,162.3 | 7,616 |
| July 08, 2025 | 3,204 | 3,179.5 | 3,179.5 | 3,232.5 | 3,157.2 | 6,775 |
| July 07, 2025 | 3,233.3 | 3,178.3 | 3,178.3 | 3,249.9 | 3,162.8 | 3,718 |
| July 04, 2025 | 3,250.8 | 3,233.3 | 3,233.3 | 3,359 | 3,182.6 | 14,413 |
| July 03, 2025 | 3,315 | 3,263.4 | 3,263.4 | 3,388 | 3,233.1 | 26,283 |