12,033.00
-37(-0.31%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12,140 | 12,070 | 12,070 | 12,199 | 11,990 | 181,541 |
September 25, 2025 | 12,210 | 12,141 | 12,141 | 12,275 | 12,120 | 272,540 |
September 24, 2025 | 12,427 | 12,214 | 12,214 | 12,448 | 12,200 | 166,517 |
September 23, 2025 | 12,650 | 12,401 | 12,401 | 12,698 | 12,361 | 403,638 |
September 22, 2025 | 12,547 | 12,650 | 12,650 | 12,706 | 12,542 | 499,555 |
September 19, 2025 | 12,602 | 12,508 | 12,508 | 12,644 | 12,484 | 571,670 |
September 18, 2025 | 12,730 | 12,626 | 12,626 | 12,749 | 12,562 | 190,079 |
September 17, 2025 | 12,678 | 12,721 | 12,721 | 12,800 | 12,614 | 264,257 |
September 16, 2025 | 12,497 | 12,578 | 12,578 | 12,599 | 12,446 | 189,043 |
September 15, 2025 | 12,370 | 12,435 | 12,435 | 12,481 | 12,324 | 179,530 |
September 12, 2025 | 12,396 | 12,370 | 12,370 | 12,479 | 12,343 | 153,086 |
September 11, 2025 | 12,478 | 12,392 | 12,392 | 12,517 | 12,360 | 132,660 |
September 10, 2025 | 12,625 | 12,478 | 12,478 | 12,626 | 12,420 | 175,576 |
September 09, 2025 | 12,699 | 12,572 | 12,572 | 12,708 | 12,533 | 240,234 |
September 08, 2025 | 12,601 | 12,664 | 12,664 | 12,743 | 12,601 | 126,448 |
September 05, 2025 | 12,680 | 12,601 | 12,601 | 12,738 | 12,530 | 153,774 |
September 04, 2025 | 13,000 | 12,651 | 12,651 | 13,097 | 12,634 | 305,040 |
September 03, 2025 | 12,700 | 12,733 | 12,733 | 12,770 | 12,657 | 140,022 |
September 02, 2025 | 12,788 | 12,730 | 12,730 | 12,848 | 12,687 | 214,101 |
September 01, 2025 | 12,639 | 12,826 | 12,826 | 12,852 | 12,636 | 214,241 |
August 29, 2025 | 12,521 | 12,640 | 12,640 | 12,729 | 12,521 | 177,858 |
August 28, 2025 | 12,570 | 12,521 | 12,521 | 12,648 | 12,472 | 283,677 |
August 26, 2025 | 12,581 | 12,610 | 12,610 | 12,770 | 12,480 | 290,322 |
August 25, 2025 | 12,648 | 12,606 | 12,606 | 12,731 | 12,556 | 199,190 |
August 22, 2025 | 12,864 | 12,589 | 12,589 | 12,864 | 12,563 | 226,948 |
August 21, 2025 | 12,890 | 12,870 | 12,870 | 12,906 | 12,790 | 155,457 |
August 20, 2025 | 12,850 | 12,874 | 12,874 | 12,930 | 12,765 | 290,957 |
August 19, 2025 | 12,787 | 12,863 | 12,863 | 12,880 | 12,629 | 351,252 |
August 18, 2025 | 12,628 | 12,765 | 12,765 | 12,904 | 12,556 | 808,480 |
August 14, 2025 | 12,413 | 12,317 | 12,317 | 12,428 | 12,225 | 235,741 |
August 13, 2025 | 12,485 | 12,401 | 12,401 | 12,517 | 12,388 | 207,359 |
August 12, 2025 | 12,447 | 12,449 | 12,449 | 12,530 | 12,397 | 334,100 |
August 11, 2025 | 12,161 | 12,405 | 12,405 | 12,425 | 12,161 | 218,605 |
August 08, 2025 | 12,285 | 12,157 | 12,157 | 12,315 | 12,135 | 201,770 |
August 07, 2025 | 12,204 | 12,273 | 12,273 | 12,309 | 12,125 | 202,031 |
August 06, 2025 | 12,298 | 12,226 | 12,226 | 12,390 | 12,208 | 192,086 |
August 05, 2025 | 12,330 | 12,298 | 12,298 | 12,378 | 12,262 | 267,535 |
August 04, 2025 | 12,158 | 12,257 | 12,257 | 12,290 | 12,132 | 207,875 |
August 01, 2025 | 12,181 | 12,113 | 12,113 | 12,289 | 12,075 | 212,570 |
July 31, 2025 | 12,201 | 12,249 | 12,249 | 12,329 | 12,155 | 150,379 |
July 30, 2025 | 12,205 | 12,268 | 12,268 | 12,381 | 12,201 | 185,681 |
July 29, 2025 | 12,200 | 12,221 | 12,221 | 12,262 | 12,122 | 208,446 |
July 28, 2025 | 12,274 | 12,240 | 12,240 | 12,368 | 12,210 | 214,107 |
July 25, 2025 | 12,245 | 12,250 | 12,250 | 12,345 | 12,193 | 290,381 |
July 24, 2025 | 12,372 | 12,304 | 12,226.5 | 12,399 | 12,230 | 180,080 |
July 23, 2025 | 12,460 | 12,372 | 12,294.07 | 12,515 | 12,358 | 189,617 |
July 22, 2025 | 12,649 | 12,452 | 12,373.57 | 12,699 | 12,295 | 533,617 |
July 21, 2025 | 12,560 | 12,577 | 12,497.78 | 12,714 | 12,374 | 512,521 |
July 18, 2025 | 12,520 | 12,498 | 12,498 | 12,558 | 12,441 | 98,338 |
July 17, 2025 | 12,465 | 12,495 | 12,495 | 12,548 | 12,432 | 166,142 |
July 16, 2025 | 12,504 | 12,453 | 12,453 | 12,515 | 12,398 | 156,311 |
July 15, 2025 | 12,545 | 12,502 | 12,502 | 12,545 | 12,425 | 154,124 |
July 14, 2025 | 12,495 | 12,516 | 12,516 | 12,579 | 12,430 | 278,918 |
July 11, 2025 | 12,516 | 12,495 | 12,495 | 12,637 | 12,452 | 240,025 |
July 10, 2025 | 12,518 | 12,516 | 12,516 | 12,667 | 12,482 | 269,323 |
July 09, 2025 | 12,410 | 12,562 | 12,562 | 12,580 | 12,376 | 379,924 |
July 08, 2025 | 12,345 | 12,445 | 12,445 | 12,495 | 12,305 | 219,226 |
July 07, 2025 | 12,476 | 12,345 | 12,345 | 12,500 | 12,306 | 149,939 |
July 04, 2025 | 12,400 | 12,506 | 12,506 | 12,542 | 12,341 | 191,516 |
July 03, 2025 | 12,436 | 12,398 | 12,398 | 12,575 | 12,376 | 275,755 |