3,983.20
+75.3(+1.93%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 3,940 | 3,983.2 | 3,983.2 | 4,046 | 3,920 | 16,483 |
October 16, 2025 | 3,846.9 | 3,907.9 | 3,907.9 | 3,987 | 3,846.9 | 19,713 |
October 15, 2025 | 3,773.1 | 3,796.9 | 3,796.9 | 3,825 | 3,773.1 | 3,869 |
October 14, 2025 | 3,880 | 3,802.2 | 3,802.2 | 3,880 | 3,794.1 | 7,637 |
October 13, 2025 | 3,813 | 3,833 | 3,833 | 3,897.3 | 3,788.5 | 14,220 |
October 10, 2025 | 3,801 | 3,813.2 | 3,813.2 | 3,874.9 | 3,800 | 5,827 |
October 09, 2025 | 3,881 | 3,852.6 | 3,852.6 | 3,937 | 3,843.3 | 8,765 |
October 08, 2025 | 3,868.5 | 3,895.1 | 3,895.1 | 3,969 | 3,827 | 25,230 |
October 07, 2025 | 3,780 | 3,825.9 | 3,825.9 | 3,920 | 3,760 | 28,348 |
October 06, 2025 | 3,719.9 | 3,765.8 | 3,765.8 | 3,927 | 3,693.1 | 46,769 |
October 03, 2025 | 3,675.2 | 3,709.4 | 3,709.4 | 3,729.8 | 3,559.2 | 29,609 |
October 01, 2025 | 3,135 | 3,701.1 | 3,701.1 | 3,798 | 3,135 | 137,999 |
September 30, 2025 | 3,195 | 3,176.4 | 3,176.4 | 3,270 | 3,151.5 | 2,684 |
September 29, 2025 | 3,327.5 | 3,209.1 | 3,209.1 | 3,350 | 3,194.4 | 4,959 |
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 |