12,531.00
-49(-0.39%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12,706 | 12,580 | 12,580 | 12,869 | 12,546 | 4,801 |
September 25, 2025 | 12,949 | 12,807 | 12,807 | 12,993 | 12,726 | 9,068 |
September 24, 2025 | 12,999 | 12,944 | 12,944 | 13,079 | 12,914 | 5,143 |
September 23, 2025 | 13,330 | 12,999 | 12,999 | 13,380 | 12,805 | 22,487 |
September 22, 2025 | 13,240 | 13,330 | 13,330 | 13,404 | 13,125 | 6,986 |
September 19, 2025 | 13,401 | 13,240 | 13,240 | 13,518 | 13,202 | 10,003 |
September 18, 2025 | 13,700 | 13,449 | 13,449 | 13,716 | 13,400 | 3,417 |
September 17, 2025 | 13,895 | 13,566 | 13,566 | 13,895 | 13,530 | 10,121 |
September 16, 2025 | 13,614 | 13,732 | 13,732 | 13,899 | 13,609 | 4,251 |
September 15, 2025 | 13,510 | 13,658 | 13,658 | 13,750 | 13,473 | 7,608 |
September 12, 2025 | 13,578 | 13,433 | 13,433 | 13,635 | 13,343 | 28,325 |
September 11, 2025 | 13,615 | 13,547 | 13,547 | 13,768 | 13,519 | 3,981 |
September 10, 2025 | 13,865 | 13,719 | 13,719 | 13,865 | 13,586 | 4,400 |
September 09, 2025 | 13,760 | 13,728 | 13,728 | 13,866 | 13,609 | 28,077 |
September 08, 2025 | 13,700 | 13,698 | 13,698 | 13,884 | 13,350 | 27,111 |
September 05, 2025 | 13,740 | 13,523 | 13,523 | 13,749 | 13,461 | 3,336 |
September 04, 2025 | 13,910 | 13,721 | 13,721 | 13,951 | 13,650 | 3,682 |
September 03, 2025 | 14,140 | 13,802 | 13,802 | 14,240 | 13,721 | 14,995 |
September 02, 2025 | 14,299 | 14,190 | 14,190 | 14,332 | 14,105 | 2,524 |
September 01, 2025 | 14,249 | 14,212 | 14,212 | 14,249 | 14,081 | 2,569 |
August 29, 2025 | 14,140 | 14,075 | 14,075 | 14,330 | 14,005 | 4,024 |
August 28, 2025 | 14,270 | 14,131 | 14,131 | 14,370 | 14,005 | 3,438 |
August 26, 2025 | 14,855 | 14,270 | 14,270 | 14,895 | 14,200 | 9,999 |
August 25, 2025 | 14,481 | 14,771 | 14,771 | 15,081 | 14,481 | 11,081 |
August 22, 2025 | 14,640 | 14,570 | 14,570 | 14,640 | 14,332 | 21,701 |
August 21, 2025 | 14,650 | 14,598 | 14,598 | 14,704 | 14,432 | 5,630 |
August 20, 2025 | 14,454 | 14,620 | 14,620 | 14,735 | 14,250 | 9,495 |
August 19, 2025 | 13,939 | 14,449 | 14,449 | 14,511 | 13,847 | 23,145 |
August 18, 2025 | 13,748 | 13,940 | 13,940 | 14,050 | 13,650 | 5,526 |
August 14, 2025 | 13,675 | 13,739 | 13,739 | 14,445 | 13,539 | 21,626 |
August 13, 2025 | 13,763 | 13,598 | 13,598 | 13,809 | 13,320 | 9,659 |
August 12, 2025 | 13,804 | 13,763 | 13,763 | 13,849 | 13,650 | 4,532 |
August 11, 2025 | 13,328 | 13,805 | 13,805 | 13,833 | 13,145 | 7,409 |
August 08, 2025 | 13,251 | 13,308 | 13,308 | 13,459 | 13,101 | 9,393 |
August 07, 2025 | 13,649 | 13,345 | 13,326 | 13,679 | 13,224 | 8,305 |
August 06, 2025 | 13,605 | 13,699 | 13,679.5 | 13,986 | 13,504 | 25,617 |
August 05, 2025 | 13,353 | 13,604 | 13,584.63 | 13,640 | 13,219 | 13,286 |
August 04, 2025 | 12,950 | 13,353 | 13,333.99 | 13,444 | 12,859 | 8,572 |
August 01, 2025 | 13,186 | 12,939 | 12,939 | 13,283 | 12,872 | 2,926 |
July 31, 2025 | 13,269 | 13,186 | 13,186 | 13,377 | 13,119 | 3,054 |
July 30, 2025 | 13,251 | 13,378 | 13,378 | 13,430 | 13,191 | 1,793 |
July 29, 2025 | 13,241 | 13,251 | 13,251 | 13,383 | 13,050 | 3,529 |
July 28, 2025 | 13,580 | 13,241 | 13,241 | 13,638 | 12,962 | 11,610 |
July 25, 2025 | 13,521 | 13,559 | 13,559 | 13,610 | 13,400 | 4,540 |
July 24, 2025 | 13,525 | 13,587 | 13,587 | 14,185 | 13,380 | 41,829 |
July 23, 2025 | 13,089 | 13,463 | 13,463 | 13,525 | 12,999 | 8,302 |
July 22, 2025 | 13,195 | 13,146 | 13,146 | 13,301 | 13,064 | 5,541 |
July 21, 2025 | 13,267 | 13,227 | 13,227 | 13,284 | 13,036 | 3,221 |
July 18, 2025 | 13,294 | 13,136 | 13,136 | 13,339 | 13,054 | 4,166 |
July 17, 2025 | 13,131 | 13,275 | 13,275 | 13,310 | 13,001 | 4,288 |
July 16, 2025 | 13,199 | 13,066 | 13,066 | 13,199 | 13,033 | 6,510 |
July 15, 2025 | 13,005 | 13,154 | 13,154 | 13,250 | 12,925 | 5,611 |
July 14, 2025 | 12,866 | 12,994 | 12,994 | 13,086 | 12,800 | 8,802 |
July 11, 2025 | 13,057 | 12,953 | 12,953 | 13,094 | 12,884 | 7,676 |
July 10, 2025 | 13,245 | 13,057 | 13,057 | 13,245 | 12,980 | 4,112 |
July 09, 2025 | 13,200 | 13,172 | 13,172 | 13,256 | 13,083 | 8,487 |
July 08, 2025 | 13,137 | 13,221 | 13,221 | 13,262 | 13,020 | 6,409 |
July 07, 2025 | 13,345 | 13,137 | 13,137 | 13,507 | 12,906 | 13,301 |
July 04, 2025 | 13,460 | 13,270 | 13,270 | 13,460 | 13,237 | 5,002 |
July 03, 2025 | 13,200 | 13,344 | 13,344 | 13,473 | 13,200 | 8,619 |