4,068.10
+42.1(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 4,000 | 4,026 | 4,026 | 4,048.4 | 3,970 | 1,104 |
| September 04, 2025 | 3,828.2 | 3,969.8 | 3,969.8 | 3,997 | 3,828.2 | 3,247 |
| September 03, 2025 | 3,721 | 3,826.8 | 3,826.8 | 3,846 | 3,721 | 742 |
| September 02, 2025 | 3,662 | 3,724.8 | 3,724.8 | 3,769.9 | 3,662 | 277 |
| September 01, 2025 | 3,700 | 3,691.7 | 3,691.7 | 3,785.4 | 3,679.9 | 624 |
| August 29, 2025 | 3,771 | 3,714.8 | 3,714.8 | 3,830.7 | 3,700 | 815 |
| August 28, 2025 | 3,785 | 3,780 | 3,780 | 3,817.1 | 3,748.5 | 514 |
| August 26, 2025 | 3,765.1 | 3,798.4 | 3,798.4 | 3,876.9 | 3,765.1 | 554 |
| August 25, 2025 | 3,806.4 | 3,843.5 | 3,843.5 | 3,884.9 | 3,806.4 | 326 |
| August 22, 2025 | 3,850.1 | 3,806.3 | 3,806.3 | 3,914.9 | 3,775 | 489 |
| August 21, 2025 | 3,870 | 3,861.2 | 3,861.2 | 3,960.2 | 3,843.2 | 326 |
| August 20, 2025 | 3,880 | 3,870.9 | 3,870.9 | 3,949 | 3,850 | 358 |
| August 19, 2025 | 3,803 | 3,910.8 | 3,910.8 | 3,950 | 3,803 | 473 |
| August 18, 2025 | 3,899 | 3,843.2 | 3,843.2 | 3,899 | 3,759.4 | 493 |
| August 14, 2025 | 3,801.1 | 3,765.8 | 3,765.8 | 3,864.9 | 3,700 | 455 |
| August 13, 2025 | 3,800.1 | 3,806.4 | 3,806.4 | 3,849.9 | 3,800 | 271 |
| August 12, 2025 | 3,802 | 3,805.1 | 3,805.1 | 4,030.3 | 3,800 | 732 |
| August 11, 2025 | 3,832 | 3,801.7 | 3,801.7 | 3,886.2 | 3,800 | 845 |
| August 08, 2025 | 3,812 | 3,844.8 | 3,844.8 | 3,894.9 | 3,800 | 305 |
| August 07, 2025 | 3,861 | 3,812 | 3,812 | 3,879.7 | 3,759 | 1,037 |
| August 06, 2025 | 3,903.6 | 3,896.8 | 3,896.8 | 3,924.8 | 3,858.1 | 398 |
| August 05, 2025 | 4,075 | 3,943.7 | 3,943.7 | 4,075 | 3,900 | 825 |
| August 04, 2025 | 4,030 | 3,917.3 | 3,917.3 | 4,030 | 3,899 | 718 |
| August 01, 2025 | 3,955 | 3,942 | 3,942 | 4,025 | 3,905 | 438 |
| July 31, 2025 | 4,000.1 | 4,000.5 | 4,000.5 | 4,026.4 | 4,000 | 1,284 |
| July 30, 2025 | 4,042 | 4,010.9 | 4,010.9 | 4,110.1 | 4,000 | 534 |
| July 29, 2025 | 4,025 | 4,034.4 | 4,034.4 | 4,069.4 | 4,008.1 | 920 |
| July 28, 2025 | 4,071.7 | 4,012.8 | 4,012.8 | 4,095 | 4,000 | 861 |
| July 25, 2025 | 4,060.1 | 4,101.4 | 4,101.4 | 4,139.8 | 4,050 | 960 |
| July 24, 2025 | 4,069.2 | 4,075.4 | 4,075.4 | 4,140 | 4,050 | 502 |
| July 23, 2025 | 4,050 | 4,078.9 | 4,078.9 | 4,145 | 4,042 | 487 |
| July 22, 2025 | 4,093.1 | 4,061.9 | 4,061.9 | 4,154.9 | 4,041 | 1,007 |
| July 21, 2025 | 4,088.3 | 4,090.2 | 4,090.2 | 4,157.8 | 4,050.1 | 838 |
| July 18, 2025 | 4,099.9 | 4,105.2 | 4,105.2 | 4,171.9 | 4,095 | 917 |
| July 17, 2025 | 4,101 | 4,132.6 | 4,132.6 | 4,178 | 4,101 | 809 |
| July 16, 2025 | 4,035.2 | 4,114 | 4,114 | 4,195 | 4,035.2 | 1,233 |
| July 15, 2025 | 4,040 | 4,065.4 | 4,065.4 | 4,121.7 | 4,040 | 493 |
| July 14, 2025 | 4,098.5 | 4,038.8 | 4,038.8 | 4,098.5 | 4,020 | 949 |
| July 11, 2025 | 4,103.4 | 4,055.3 | 4,055.3 | 4,135 | 4,021 | 590 |
| July 10, 2025 | 4,108.2 | 4,103.3 | 4,103.3 | 4,148.9 | 4,050 | 600 |
| July 09, 2025 | 4,124.3 | 4,074.8 | 4,074.8 | 4,135 | 4,050 | 680 |
| July 08, 2025 | 4,016.5 | 4,115.1 | 4,115.1 | 4,241.9 | 4,016.5 | 2,022 |
| July 07, 2025 | 4,022 | 4,073.4 | 4,073.4 | 4,123.1 | 3,990.1 | 936 |
| July 04, 2025 | 4,160 | 4,091.2 | 4,091.2 | 4,160 | 4,026.1 | 985 |
| July 03, 2025 | 4,112 | 4,127.5 | 4,127.5 | 4,175 | 4,078 | 934 |
| July 02, 2025 | 4,107.2 | 4,081.3 | 4,081.3 | 4,117.8 | 4,060.1 | 344 |
| July 01, 2025 | 4,135 | 4,107.2 | 4,107.2 | 4,135 | 4,060 | 587 |
| June 30, 2025 | 4,083.6 | 4,117.3 | 4,117.3 | 4,135 | 4,065.2 | 596 |
| June 27, 2025 | 4,000.1 | 4,083.6 | 4,083.6 | 4,139 | 4,000.1 | 1,561 |
| June 26, 2025 | 4,048 | 4,010 | 4,010 | 4,073 | 3,974 | 661 |
| June 25, 2025 | 4,048 | 4,013.5 | 4,013.5 | 4,055 | 4,000 | 420 |
| June 24, 2025 | 4,069 | 4,002.8 | 4,002.8 | 4,100.1 | 4,000 | 812 |
| June 23, 2025 | 3,950.1 | 4,005.4 | 4,005.4 | 4,044.8 | 3,926.1 | 505 |
| June 20, 2025 | 4,019.1 | 3,987.1 | 3,987.1 | 4,050 | 3,976.1 | 415 |
| June 19, 2025 | 4,034.1 | 3,981 | 3,981 | 4,100 | 3,969 | 836 |
| June 18, 2025 | 4,023.4 | 4,086.6 | 4,086.6 | 4,110.7 | 3,975 | 1,240 |
| June 17, 2025 | 4,050 | 4,058.2 | 4,058.2 | 4,139.8 | 4,009 | 1,565 |
| June 16, 2025 | 3,990.2 | 4,023.7 | 4,023.7 | 4,067.8 | 3,950 | 1,410 |
| June 13, 2025 | 3,998 | 3,986.7 | 3,986.7 | 4,034 | 3,921 | 1,474 |
| June 12, 2025 | 4,161.1 | 4,051.8 | 4,051.8 | 4,255.6 | 4,025 | 2,382 |