5,500.50
+59(+1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 5,380 | 5,441.5 | 5,441.5 | 5,489.5 | 5,355 | 5,725 |
| September 30, 2025 | 5,354.5 | 5,374.5 | 5,374.5 | 5,435 | 5,310.5 | 6,442 |
| September 29, 2025 | 5,450 | 5,340 | 5,340 | 5,487.5 | 5,321.5 | 11,033 |
| September 26, 2025 | 5,649 | 5,428 | 5,428 | 5,649 | 5,402 | 12,742 |
| September 25, 2025 | 5,707 | 5,593 | 5,593 | 5,754.5 | 5,571.5 | 17,186 |
| September 24, 2025 | 5,920 | 5,733.5 | 5,733.5 | 6,000 | 5,700 | 17,706 |
| September 23, 2025 | 5,885 | 5,923 | 5,923 | 6,090 | 5,807 | 41,838 |
| September 22, 2025 | 5,618 | 5,890 | 5,890 | 6,000 | 5,615 | 48,763 |
| September 19, 2025 | 5,618 | 5,613.5 | 5,613.5 | 5,662.5 | 5,564.5 | 6,951 |
| September 18, 2025 | 5,639 | 5,623 | 5,623 | 5,640 | 5,510.5 | 6,555 |
| September 17, 2025 | 5,706 | 5,601 | 5,601 | 5,706 | 5,570 | 8,746 |
| September 16, 2025 | 5,851 | 5,706 | 5,706 | 5,900 | 5,680.5 | 16,646 |
| September 15, 2025 | 5,639 | 5,785 | 5,785 | 5,862.5 | 5,599 | 31,292 |
| September 12, 2025 | 5,470 | 5,605.5 | 5,605.5 | 5,700 | 5,430 | 20,963 |
| September 11, 2025 | 5,650 | 5,470 | 5,470 | 5,698.5 | 5,442 | 16,117 |
| September 10, 2025 | 5,510 | 5,650.5 | 5,650.5 | 5,789 | 5,505 | 64,541 |
| September 09, 2025 | 5,150 | 5,467 | 5,467 | 5,599 | 5,100 | 32,014 |
| September 08, 2025 | 5,300 | 5,150 | 5,150 | 5,351.5 | 5,131 | 8,002 |
| September 05, 2025 | 5,038 | 5,227 | 5,227 | 5,275.5 | 4,982 | 14,755 |
| September 04, 2025 | 5,183 | 5,018 | 5,018 | 5,300 | 5,000 | 10,574 |
| September 03, 2025 | 5,212.5 | 5,108.5 | 5,108.5 | 5,212.5 | 5,078.5 | 4,959 |
| September 02, 2025 | 5,030 | 5,161 | 5,161 | 5,300 | 4,983 | 14,042 |
| September 01, 2025 | 5,168 | 5,021.5 | 5,021.5 | 5,168 | 5,004 | 4,698 |
| August 29, 2025 | 5,140 | 5,084 | 5,084 | 5,244.5 | 5,000 | 7,511 |
| August 28, 2025 | 4,901 | 5,100 | 5,100 | 5,200 | 4,800 | 25,172 |
| August 26, 2025 | 4,932 | 4,932.5 | 4,932.5 | 5,043 | 4,876 | 4,195 |
| August 25, 2025 | 4,994 | 4,925.5 | 4,925.5 | 4,994 | 4,916 | 2,103 |
| August 22, 2025 | 5,081 | 4,941 | 4,941 | 5,081 | 4,925 | 3,328 |
| August 21, 2025 | 5,000 | 5,025.5 | 5,025.5 | 5,065 | 4,970 | 5,303 |
| August 20, 2025 | 4,899 | 4,965.5 | 4,965.5 | 4,995 | 4,835 | 4,308 |
| August 19, 2025 | 4,815 | 4,859 | 4,859 | 4,886.5 | 4,813 | 3,097 |
| August 18, 2025 | 4,923 | 4,813.5 | 4,813.5 | 4,956.5 | 4,790 | 7,007 |
| August 14, 2025 | 4,950 | 4,904 | 4,904 | 4,994.5 | 4,863 | 4,566 |
| August 13, 2025 | 4,950 | 4,962 | 4,962 | 5,036.5 | 4,900 | 14,864 |
| August 12, 2025 | 5,078.5 | 4,932.5 | 4,932.5 | 5,078.5 | 4,901.5 | 14,352 |
| August 11, 2025 | 4,915.5 | 5,039 | 5,039 | 5,100 | 4,870 | 12,268 |
| August 08, 2025 | 5,010 | 4,863.5 | 4,863.5 | 5,038.5 | 4,851 | 14,146 |
| August 07, 2025 | 5,299.5 | 5,014.5 | 5,014.5 | 5,299.5 | 4,907 | 32,562 |
| August 06, 2025 | 5,300 | 5,264 | 5,264 | 5,400.5 | 5,191 | 3,932 |
| August 05, 2025 | 5,294 | 5,257.5 | 5,257.5 | 5,294 | 5,234 | 1,990 |
| August 04, 2025 | 5,167 | 5,239 | 5,239 | 5,274 | 5,167 | 2,882 |
| August 01, 2025 | 5,286.5 | 5,187 | 5,187 | 5,286.5 | 5,160 | 3,951 |
| July 31, 2025 | 5,227 | 5,239.5 | 5,239.5 | 5,330.5 | 5,220 | 6,027 |
| July 30, 2025 | 5,404 | 5,296.5 | 5,296.5 | 5,404 | 5,266.5 | 3,020 |
| July 29, 2025 | 5,302 | 5,348 | 5,348 | 5,409.5 | 5,270 | 4,210 |
| July 28, 2025 | 5,490 | 5,357.5 | 5,357.5 | 5,549.5 | 5,192.5 | 26,732 |
| July 25, 2025 | 5,650 | 5,491.5 | 5,491.5 | 5,650 | 5,470 | 5,264 |
| July 24, 2025 | 5,609 | 5,678 | 5,678 | 5,725 | 5,608.5 | 14,302 |
| July 23, 2025 | 5,647 | 5,651.5 | 5,651.5 | 5,674.5 | 5,585 | 15,001 |
| July 22, 2025 | 5,555 | 5,603 | 5,603 | 5,626 | 5,520 | 17,188 |
| July 21, 2025 | 5,369.5 | 5,496.5 | 5,496.5 | 5,510 | 5,300 | 12,183 |
| July 18, 2025 | 5,473 | 5,316.5 | 5,316.5 | 5,510.5 | 5,300 | 9,399 |
| July 17, 2025 | 5,225 | 5,453.5 | 5,453.5 | 5,481.5 | 5,225 | 15,735 |
| July 16, 2025 | 5,168 | 5,215.5 | 5,215.5 | 5,250 | 5,133 | 6,849 |
| July 15, 2025 | 5,185 | 5,133 | 5,133 | 5,217.5 | 5,106 | 7,631 |
| July 14, 2025 | 5,170 | 5,145.5 | 5,145.5 | 5,211.5 | 5,100 | 9,380 |
| July 11, 2025 | 5,259.5 | 5,237.5 | 5,237.5 | 5,306.5 | 5,210 | 7,121 |
| July 10, 2025 | 5,285 | 5,259.5 | 5,259.5 | 5,314 | 5,230 | 7,920 |
| July 09, 2025 | 5,399 | 5,255 | 5,255 | 5,400 | 5,230 | 9,371 |
| July 08, 2025 | 5,388 | 5,353.5 | 5,353.5 | 5,423.5 | 5,304 | 3,776 |