3,900.00
+24.8(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 3,925 | 3,925 | 3,925 | 4,140 | 3,900 | 5,444 |
| October 16, 2025 | 3,831 | 3,875.2 | 3,875.2 | 3,925 | 3,831 | 639 |
| October 15, 2025 | 3,800.6 | 3,831.1 | 3,831.1 | 3,855.9 | 3,800.6 | 151 |
| October 14, 2025 | 3,848.8 | 3,807.2 | 3,807.2 | 3,870.1 | 3,800 | 327 |
| October 13, 2025 | 3,875 | 3,823 | 3,823 | 3,924.8 | 3,800 | 685 |
| October 10, 2025 | 3,877.5 | 3,894.7 | 3,894.7 | 3,920.7 | 3,875 | 497 |
| October 09, 2025 | 3,875 | 3,908 | 3,908 | 3,964 | 3,875 | 542 |
| October 08, 2025 | 3,911 | 3,877.4 | 3,877.4 | 3,949.8 | 3,875 | 344 |
| October 07, 2025 | 4,000 | 3,938.1 | 3,938.1 | 4,030 | 3,934 | 1,040 |
| October 06, 2025 | 3,815.5 | 3,987.6 | 3,987.6 | 4,000 | 3,815.5 | 1,201 |
| October 03, 2025 | 3,851.8 | 3,915.8 | 3,915.8 | 3,925 | 3,835.2 | 939 |
| October 01, 2025 | 3,780.3 | 3,815.6 | 3,815.6 | 3,907.8 | 3,780.3 | 1,215 |
| September 30, 2025 | 3,801.4 | 3,788.5 | 3,788.5 | 3,841.9 | 3,768.2 | 511 |
| September 29, 2025 | 3,766.1 | 3,810.4 | 3,810.4 | 3,885 | 3,766.1 | 1,327 |
| September 26, 2025 | 3,799.9 | 3,766.1 | 3,766.1 | 3,799.9 | 3,710 | 604 |
| September 25, 2025 | 3,846 | 3,812.4 | 3,812.4 | 3,891.8 | 3,800 | 612 |
| September 24, 2025 | 3,815 | 3,845.4 | 3,845.4 | 3,914.9 | 3,750 | 1,663 |
| September 23, 2025 | 3,800 | 3,815.4 | 3,815.4 | 3,881.9 | 3,800 | 736 |
| September 22, 2025 | 3,877.5 | 3,810 | 3,810 | 3,915 | 3,800 | 956 |
| September 19, 2025 | 3,912.1 | 3,877.5 | 3,877.5 | 3,965.9 | 3,851 | 540 |
| September 18, 2025 | 3,950 | 3,926.4 | 3,926.4 | 3,950 | 3,900 | 335 |
| September 17, 2025 | 3,974.5 | 3,901 | 3,901 | 4,018.4 | 3,876.5 | 1,132 |
| September 16, 2025 | 3,971.1 | 3,973 | 3,973 | 4,020 | 3,950 | 431 |
| September 15, 2025 | 3,970.7 | 3,977 | 3,977 | 4,019.9 | 3,970 | 630 |
| September 12, 2025 | 3,985.1 | 3,970.7 | 3,970.7 | 4,037.9 | 3,970 | 363 |
| September 11, 2025 | 4,002 | 4,004.7 | 3,999.7 | 4,080.8 | 3,980 | 469 |
| September 10, 2025 | 4,090 | 4,021.8 | 4,016.78 | 4,090 | 3,980 | 554 |
| September 09, 2025 | 4,069.6 | 3,985.6 | 3,980.62 | 4,119 | 3,970.6 | 608 |
| September 08, 2025 | 4,066 | 4,069.9 | 4,064.82 | 4,131.7 | 3,997.4 | 894 |
| 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 |