7,119.00
+122(+1.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 7,141 | 6,997 | 6,997 | 7,163.5 | 6,952 | 52,159 |
| September 25, 2025 | 7,193 | 7,136.5 | 7,136.5 | 7,220 | 7,095.5 | 39,005 |
| September 24, 2025 | 7,150 | 7,157.5 | 7,157.5 | 7,271 | 7,121 | 32,802 |
| September 23, 2025 | 7,348 | 7,179 | 7,179 | 7,379 | 7,158.5 | 54,564 |
| September 22, 2025 | 7,375.5 | 7,384 | 7,384 | 7,425 | 7,338.5 | 34,411 |
| September 19, 2025 | 7,376 | 7,412 | 7,412 | 7,430 | 7,305.5 | 38,958 |
| September 18, 2025 | 7,398 | 7,401.5 | 7,401.5 | 7,430 | 7,330 | 28,913 |
| September 17, 2025 | 7,308 | 7,377 | 7,377 | 7,400 | 7,290 | 147,379 |
| September 16, 2025 | 7,298 | 7,309.5 | 7,309.5 | 7,329.5 | 7,255.5 | 28,226 |
| September 15, 2025 | 7,290 | 7,250.5 | 7,250.5 | 7,309 | 7,175 | 45,958 |
| September 12, 2025 | 7,168 | 7,290 | 7,290 | 7,345 | 7,140 | 118,392 |
| September 11, 2025 | 7,512 | 7,125 | 7,125 | 7,512 | 7,106 | 192,948 |
| September 10, 2025 | 7,551 | 7,500 | 7,500 | 7,602 | 7,490 | 55,415 |
| September 09, 2025 | 7,675 | 7,503 | 7,503 | 7,680 | 7,475.5 | 1.26M |
| September 08, 2025 | 7,861.5 | 7,777.5 | 7,777.5 | 7,910.5 | 7,765 | 15,546 |
| September 05, 2025 | 8,021 | 7,860.5 | 7,860.5 | 8,021 | 7,839 | 12,370 |
| September 04, 2025 | 8,149.5 | 7,945 | 7,945 | 8,169 | 7,920 | 12,910 |
| September 03, 2025 | 8,017.5 | 8,098 | 8,098 | 8,115 | 7,953 | 9,417 |
| September 02, 2025 | 7,995 | 8,027.5 | 8,027.5 | 8,115 | 7,980 | 11,308 |
| September 01, 2025 | 7,882.5 | 7,986.5 | 7,986.5 | 8,033 | 7,844 | 11,638 |
| August 29, 2025 | 7,843 | 7,808 | 7,808 | 7,939 | 7,800 | 10,870 |
| August 28, 2025 | 7,900 | 7,896.5 | 7,896.5 | 7,988.5 | 7,815 | 13,877 |
| August 26, 2025 | 8,089 | 7,894.5 | 7,894.5 | 8,109 | 7,863.5 | 18,644 |
| August 25, 2025 | 8,235.5 | 8,087 | 8,087 | 8,265 | 8,060 | 11,688 |
| August 22, 2025 | 8,180 | 8,221.5 | 8,221.5 | 8,238 | 8,130 | 10,763 |
| August 21, 2025 | 8,270 | 8,208 | 8,208 | 8,326 | 8,185.5 | 10,481 |
| August 20, 2025 | 8,235 | 8,222 | 8,222 | 8,270 | 8,140 | 11,768 |
| August 19, 2025 | 7,974 | 8,223.5 | 8,223.5 | 8,250 | 7,934 | 33,427 |
| August 18, 2025 | 8,049.5 | 7,974 | 7,974 | 8,049.5 | 7,920 | 17,628 |
| August 14, 2025 | 8,044.5 | 7,894.5 | 7,894.5 | 8,059.5 | 7,870.5 | 14,117 |
| August 13, 2025 | 8,040 | 7,996 | 7,996 | 8,142.5 | 7,961.5 | 16,852 |
| August 12, 2025 | 8,060 | 7,981 | 7,981 | 8,097 | 7,947.5 | 15,715 |
| August 11, 2025 | 7,970 | 8,091 | 8,091 | 8,125 | 7,880 | 21,885 |
| August 08, 2025 | 8,111 | 7,982.5 | 7,982.5 | 8,191 | 7,925 | 20,910 |
| August 07, 2025 | 8,212 | 8,033 | 8,033 | 8,228 | 7,854.5 | 83,452 |
| August 06, 2025 | 8,569.5 | 8,203 | 8,203 | 8,569.5 | 8,180 | 36,305 |
| August 05, 2025 | 8,599 | 8,479.5 | 8,479.5 | 8,720 | 8,450 | 27,006 |
| August 04, 2025 | 8,534.5 | 8,569 | 8,569 | 8,686 | 8,476 | 27,279 |
| August 01, 2025 | 8,805.5 | 8,522 | 8,522 | 8,832 | 8,501 | 37,168 |
| July 31, 2025 | 8,801.5 | 8,836 | 8,836 | 9,048.5 | 8,690 | 25,160 |
| July 30, 2025 | 9,275 | 8,892 | 8,892 | 9,275 | 8,829 | 52,239 |
| July 29, 2025 | 8,634.5 | 9,285 | 9,285 | 9,442 | 8,510 | 147,657 |
| July 28, 2025 | 8,715.5 | 8,609 | 8,609 | 8,825 | 8,527 | 32,896 |
| July 25, 2025 | 9,099 | 8,840 | 8,840 | 9,108.5 | 8,797 | 25,194 |
| July 24, 2025 | 9,308.5 | 9,136.5 | 9,136.5 | 9,308.5 | 9,120.5 | 17,376 |
| July 23, 2025 | 9,465 | 9,309 | 9,309 | 9,500.5 | 9,272.5 | 17,148 |
| July 22, 2025 | 9,500 | 9,436.5 | 9,436.5 | 9,555 | 9,413.5 | 17,063 |
| July 21, 2025 | 9,584 | 9,543 | 9,443 | 9,584 | 9,456.5 | 20,556 |
| July 18, 2025 | 9,676 | 9,548 | 9,447.95 | 9,735 | 9,491 | 19,716 |
| July 17, 2025 | 9,771 | 9,615 | 9,514.25 | 9,771 | 9,575 | 17,851 |
| July 16, 2025 | 9,800 | 9,691 | 9,691 | 9,840 | 9,641 | 15,071 |
| July 15, 2025 | 9,630 | 9,745.5 | 9,745.5 | 9,955.5 | 9,630 | 35,618 |
| July 14, 2025 | 9,646.5 | 9,590 | 9,590 | 9,757 | 9,530 | 30,486 |
| July 11, 2025 | 9,821 | 9,646.5 | 9,646.5 | 9,937 | 9,618 | 28,652 |
| July 10, 2025 | 9,904 | 9,837 | 9,837 | 10,088 | 9,780.5 | 48,746 |
| July 09, 2025 | 9,463 | 9,833.5 | 9,833.5 | 9,895 | 9,430 | 85,948 |
| July 08, 2025 | 9,411 | 9,416 | 9,416 | 9,598 | 9,370.5 | 26,064 |
| July 07, 2025 | 9,387.5 | 9,411 | 9,411 | 9,515 | 9,310 | 20,996 |
| July 04, 2025 | 9,478 | 9,348.5 | 9,348.5 | 9,565 | 9,320.5 | 19,810 |
| July 03, 2025 | 9,600 | 9,478.5 | 9,478.5 | 9,785 | 9,440 | 30,183 |