1,564.40
+227.9(+17.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 1,365 | 1,564.4 | 1,564.4 | 1,588 | 1,362 | 11.26M |
| September 26, 2025 | 1,446 | 1,336.5 | 1,336.5 | 1,450 | 1,325 | 2.32M |
| September 25, 2025 | 1,490.1 | 1,476.1 | 1,476.1 | 1,507.9 | 1,468 | 173,256 |
| September 24, 2025 | 1,476.9 | 1,490.1 | 1,490.1 | 1,509.4 | 1,455.5 | 291,416 |
| September 23, 2025 | 1,482.5 | 1,476.9 | 1,476.9 | 1,494 | 1,474.7 | 133,074 |
| September 22, 2025 | 1,505.7 | 1,481.1 | 1,481.1 | 1,512 | 1,475.1 | 193,147 |
| September 19, 2025 | 1,528.9 | 1,505.7 | 1,505.7 | 1,533.3 | 1,495 | 263,781 |
| September 18, 2025 | 1,552.9 | 1,526.5 | 1,526.5 | 1,556.2 | 1,515 | 194,263 |
| September 17, 2025 | 1,557 | 1,548.2 | 1,548.2 | 1,564.5 | 1,520 | 146,471 |
| September 16, 2025 | 1,519.9 | 1,549 | 1,549 | 1,572.4 | 1,519.9 | 402,395 |
| September 15, 2025 | 1,521 | 1,513.2 | 1,513.2 | 1,528.2 | 1,504 | 142,715 |
| September 12, 2025 | 1,528 | 1,518 | 1,518 | 1,554.8 | 1,514 | 287,561 |
| September 11, 2025 | 1,570.2 | 1,527.3 | 1,527.3 | 1,570.2 | 1,520 | 278,532 |
| September 10, 2025 | 1,501.1 | 1,559.9 | 1,559.9 | 1,579.7 | 1,501.1 | 564,878 |
| September 09, 2025 | 1,460.6 | 1,493.7 | 1,493.7 | 1,535.4 | 1,460.6 | 521,730 |
| September 08, 2025 | 1,482 | 1,460.6 | 1,460.6 | 1,482.2 | 1,452.2 | 233,449 |
| September 05, 2025 | 1,477.6 | 1,478.8 | 1,478.8 | 1,490 | 1,456.9 | 199,676 |
| September 04, 2025 | 1,500 | 1,475.9 | 1,475.9 | 1,514 | 1,471.8 | 309,786 |
| September 03, 2025 | 1,426.5 | 1,488 | 1,488 | 1,498 | 1,417.1 | 589,610 |
| September 02, 2025 | 1,420.5 | 1,415.1 | 1,415.1 | 1,438.5 | 1,411 | 230,170 |
| September 01, 2025 | 1,427.5 | 1,415.7 | 1,415.7 | 1,447.3 | 1,411 | 322,783 |
| August 29, 2025 | 1,434.6 | 1,427.5 | 1,427.5 | 1,448.9 | 1,422 | 151,714 |
| August 28, 2025 | 1,471 | 1,426.3 | 1,426.3 | 1,489 | 1,420.9 | 328,928 |
| August 26, 2025 | 1,445 | 1,470.2 | 1,470.2 | 1,481 | 1,417 | 348,856 |
| August 25, 2025 | 1,488 | 1,448.9 | 1,448.9 | 1,488 | 1,444 | 215,842 |
| August 22, 2025 | 1,455.8 | 1,479.4 | 1,479.4 | 1,484.9 | 1,455 | 246,897 |
| August 21, 2025 | 1,485 | 1,461.9 | 1,461.9 | 1,516.6 | 1,445 | 276,436 |
| August 20, 2025 | 1,493.1 | 1,486.6 | 1,486.6 | 1,502 | 1,474.1 | 234,681 |
| August 19, 2025 | 1,507.4 | 1,493.2 | 1,493.2 | 1,513 | 1,485.5 | 155,708 |
| August 18, 2025 | 1,535 | 1,507.4 | 1,507.4 | 1,540 | 1,502.7 | 222,112 |
| August 14, 2025 | 1,501.6 | 1,525 | 1,525 | 1,536.9 | 1,496.1 | 297,483 |
| August 13, 2025 | 1,524.9 | 1,501.6 | 1,501.6 | 1,542 | 1,495.3 | 326,130 |
| August 12, 2025 | 1,463 | 1,515.6 | 1,515.6 | 1,529.8 | 1,455.7 | 455,434 |
| August 11, 2025 | 1,472.2 | 1,463 | 1,463 | 1,477.5 | 1,411.1 | 600,952 |
| August 08, 2025 | 1,530.1 | 1,472.2 | 1,472.2 | 1,548.8 | 1,448 | 1.05M |
| August 07, 2025 | 1,462 | 1,521.7 | 1,521.7 | 1,576.1 | 1,450 | 1.46M |
| August 06, 2025 | 1,519 | 1,477.2 | 1,477.2 | 1,519 | 1,465.4 | 1.04M |
| August 05, 2025 | 1,580.4 | 1,545.6 | 1,545.6 | 1,597.2 | 1,520 | 357,929 |
| August 04, 2025 | 1,611.2 | 1,578.2 | 1,578.2 | 1,612 | 1,542 | 583,649 |
| August 01, 2025 | 1,667 | 1,612.4 | 1,612.4 | 1,676.7 | 1,600 | 397,278 |
| July 31, 2025 | 1,662.9 | 1,667.5 | 1,667.5 | 1,694 | 1,654.1 | 282,513 |
| July 30, 2025 | 1,705.7 | 1,684.8 | 1,684.8 | 1,717 | 1,680.1 | 253,379 |
| July 29, 2025 | 1,691.1 | 1,697.3 | 1,697.3 | 1,725 | 1,672.7 | 390,848 |
| July 28, 2025 | 1,680 | 1,682.9 | 1,682.9 | 1,775 | 1,675 | 1.23M |
| July 25, 2025 | 1,701 | 1,680 | 1,680 | 1,705.6 | 1,664.9 | 317,237 |
| July 24, 2025 | 1,714 | 1,701.3 | 1,701.3 | 1,738.9 | 1,692.7 | 327,956 |
| July 23, 2025 | 1,711.3 | 1,713.7 | 1,713.7 | 1,743 | 1,685.1 | 409,844 |
| July 22, 2025 | 1,740 | 1,711.3 | 1,711.3 | 1,750 | 1,699.8 | 298,601 |
| July 21, 2025 | 1,773.9 | 1,733 | 1,733 | 1,779.9 | 1,711 | 426,583 |
| July 18, 2025 | 1,822 | 1,773.9 | 1,773.9 | 1,826.5 | 1,768.3 | 466,058 |
| July 17, 2025 | 1,826.7 | 1,820.2 | 1,820.2 | 1,863.7 | 1,812.1 | 578,261 |
| July 16, 2025 | 1,829.5 | 1,821 | 1,821 | 1,849 | 1,801.5 | 470,837 |
| July 15, 2025 | 1,822.2 | 1,828 | 1,828 | 1,867 | 1,807 | 915,467 |
| July 14, 2025 | 1,780 | 1,816.7 | 1,816.7 | 1,854 | 1,739.2 | 2M |
| July 11, 2025 | 1,720.9 | 1,757.1 | 1,757.1 | 1,824.9 | 1,720 | 3.16M |
| July 10, 2025 | 1,717 | 1,696.8 | 1,696.8 | 1,749.7 | 1,684 | 566,343 |
| July 09, 2025 | 1,660.4 | 1,717 | 1,717 | 1,731.3 | 1,651.8 | 748,833 |
| July 08, 2025 | 1,703.5 | 1,657.8 | 1,657.8 | 1,735.5 | 1,645.2 | 537,588 |
| July 07, 2025 | 1,724.8 | 1,703.5 | 1,703.5 | 1,756.9 | 1,695 | 430,032 |
| July 04, 2025 | 1,756 | 1,724.8 | 1,724.8 | 1,768.9 | 1,708.1 | 593,735 |