BSE Ltd. BSE
NSE · India · Finance
INR 3,046.00-46.00 (-1.49%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 3,046.00 | -1.49% | INR 3,089.90 | INR 3,139.00 | INR 3,000.00 | 6.27M |
| 2026-09-30 | INR 3,092.00 | -3.38% | INR 3,138.90 | INR 3,149.00 | INR 3,075.00 | 6.41M |
| 2026-09-29 | INR 3,200.00 | +3.31% | INR 3,100.00 | INR 3,200.00 | INR 3,100.00 | 30.10M |
| 2026-09-28 | INR 3,097.50 | -2.95% | INR 3,180.00 | INR 3,180.00 | INR 3,075.10 | 3.93M |
| 2026-09-25 | INR 3,191.50 | +0.24% | INR 3,206.10 | INR 3,209.70 | INR 3,155.30 | 4.50M |
| 2026-09-24 | INR 3,183.80 | -2.66% | INR 3,235.00 | INR 3,308.00 | INR 3,175.00 | 5.66M |
| 2026-09-23 | INR 3,270.70 | +1.10% | INR 3,249.00 | INR 3,280.00 | INR 3,214.20 | 2.80M |
| 2026-09-22 | INR 3,235.00 | +2.34% | INR 3,170.80 | INR 3,254.00 | INR 3,170.80 | 3.17M |
| 2026-09-21 | INR 3,161.00 | -3.23% | INR 3,258.00 | INR 3,258.00 | INR 3,085.10 | 6.74M |
| 2026-09-18 | INR 3,266.40 | +0.23% | INR 3,259.00 | INR 3,296.00 | INR 3,241.00 | 2.08M |
| 2026-09-17 | INR 3,259.00 | +0.59% | INR 3,255.00 | INR 3,303.00 | INR 3,232.20 | 2.77M |
| 2026-09-16 | INR 3,240.00 | -2.11% | INR 3,310.00 | INR 3,317.00 | INR 3,225.00 | 2.89M |
| 2026-09-15 | INR 3,310.00 | -2.19% | INR 3,417.00 | INR 3,452.70 | INR 3,295.00 | 3.90M |
| 2026-09-14 | INR 3,384.00 | 0.00% | INR 3,384.00 | INR 3,384.00 | INR 3,384.00 | 0 |
| 2026-09-11 | INR 3,384.00 | +2.36% | INR 3,280.00 | INR 3,394.40 | INR 3,193.20 | 4.33M |
| 2026-09-10 | INR 3,306.00 | +0.49% | INR 3,288.00 | INR 3,312.00 | INR 3,261.00 | 2.23M |
| 2026-09-09 | INR 3,289.80 | -3.07% | INR 3,301.00 | INR 3,319.90 | INR 3,268.20 | 4.37M |
| 2026-09-08 | INR 3,394.00 | -1.51% | INR 3,440.00 | INR 3,442.20 | INR 3,362.00 | 2.85M |
| 2026-09-07 | INR 3,446.20 | +1.07% | INR 3,430.00 | INR 3,474.50 | INR 3,420.00 | 3.95M |
| 2026-09-04 | INR 3,409.80 | +3.14% | INR 3,400.00 | INR 3,474.00 | INR 3,391.70 | 7.98M |
| 2026-09-03 | INR 3,306.10 | +4.36% | INR 3,199.90 | INR 3,316.50 | INR 3,198.90 | 6.04M |
| 2026-09-02 | INR 3,168.00 | -2.28% | INR 3,222.60 | INR 3,265.00 | INR 3,131.50 | 6.51M |
| 2026-09-01 | INR 3,242.00 | -1.22% | INR 3,300.00 | INR 3,305.00 | INR 3,220.50 | 3.14M |
| 2026-08-31 | INR 3,282.00 | -3.61% | INR 3,405.00 | INR 3,408.00 | INR 3,216.30 | 6.12M |
| 2026-08-28 | INR 3,405.00 | +2.31% | INR 3,313.00 | INR 3,410.00 | INR 3,303.00 | 4.77M |
| 2026-08-27 | INR 3,328.00 | +0.07% | INR 3,344.00 | INR 3,386.60 | INR 3,312.10 | 2.50M |
| 2026-08-26 | INR 3,325.60 | +0.68% | INR 3,325.00 | INR 3,392.10 | INR 3,309.00 | 4.81M |
| 2026-08-25 | INR 3,303.00 | -0.29% | INR 3,315.00 | INR 3,324.00 | INR 3,285.30 | 2.22M |
| 2026-08-24 | INR 3,312.70 | +2.21% | INR 3,250.00 | INR 3,346.50 | INR 3,242.50 | 4.30M |
| 2026-08-21 | INR 3,241.00 | -1.52% | INR 3,252.00 | INR 3,285.00 | INR 3,223.00 | 6.64M |
| 2026-08-20 | INR 3,291.10 | -1.82% | INR 3,384.00 | INR 3,412.00 | INR 3,280.00 | 5.39M |
| 2026-08-19 | INR 3,352.00 | +1.33% | INR 3,317.00 | INR 3,395.00 | INR 3,291.70 | 4.77M |
| 2026-08-18 | INR 3,308.00 | -0.72% | INR 3,298.70 | INR 3,315.40 | INR 3,235.00 | 5.81M |
| 2026-08-17 | INR 3,332.00 | -3.34% | INR 3,390.00 | INR 3,390.40 | INR 3,282.90 | 7.71M |
| 2026-08-14 | INR 3,447.00 | -1.59% | INR 3,501.00 | INR 3,502.00 | INR 3,435.00 | 3.02M |
| 2026-08-13 | INR 3,502.80 | -0.69% | INR 3,520.00 | INR 3,539.40 | INR 3,491.00 | 3.40M |
| 2026-08-12 | INR 3,527.00 | -2.16% | INR 3,605.00 | INR 3,605.90 | INR 3,501.00 | 3.90M |
| 2026-08-11 | INR 3,605.00 | +0.25% | INR 3,620.00 | INR 3,628.00 | INR 3,534.60 | 5.48M |
| 2026-08-10 | INR 3,596.10 | +4.02% | INR 3,457.10 | INR 3,615.00 | INR 3,427.60 | 6.34M |
| 2026-08-07 | INR 3,457.10 | +0.64% | INR 3,435.00 | INR 3,529.00 | INR 3,415.50 | 3.72M |
| 2026-08-06 | INR 3,435.00 | -2.82% | INR 3,534.60 | INR 3,536.80 | INR 3,432.00 | 3.93M |
| 2026-08-05 | INR 3,534.60 | -2.31% | INR 3,664.10 | INR 3,664.10 | INR 3,490.00 | 6.88M |
| 2026-08-04 | INR 3,618.00 | +1.20% | INR 3,575.00 | INR 3,637.80 | INR 3,555.40 | 2.82M |
| 2026-08-03 | INR 3,575.00 | -1.95% | INR 3,660.00 | INR 3,671.40 | INR 3,560.00 | 3.75M |
| 2026-07-31 | INR 3,646.20 | +3.28% | INR 3,538.50 | INR 3,652.50 | INR 3,517.00 | 2.75M |
| 2026-07-30 | INR 3,530.30 | -0.31% | INR 3,531.00 | INR 3,545.10 | INR 3,504.00 | 1.63M |
| 2026-07-29 | INR 3,541.40 | +2.42% | INR 3,475.00 | INR 3,555.00 | INR 3,467.90 | 2.06M |
| 2026-07-28 | INR 3,457.80 | -2.23% | INR 3,536.80 | INR 3,561.80 | INR 3,451.10 | 2.43M |
| 2026-07-27 | INR 3,536.80 | -0.36% | INR 3,575.00 | INR 3,586.60 | INR 3,491.80 | 2.56M |
| 2026-07-24 | INR 3,549.70 | -0.82% | INR 3,563.00 | INR 3,571.60 | INR 3,526.00 | 1.39M |
| 2026-07-23 | INR 3,579.00 | -1.46% | INR 3,613.50 | INR 3,648.00 | INR 3,572.00 | 1.70M |
| 2026-07-22 | INR 3,632.20 | -0.87% | INR 3,664.00 | INR 3,683.10 | INR 3,612.00 | 1.59M |
| 2026-07-21 | INR 3,664.00 | +0.44% | INR 3,651.00 | INR 3,705.30 | INR 3,646.20 | 1.93M |
| 2026-07-20 | INR 3,647.90 | +1.85% | INR 3,575.00 | INR 3,665.00 | INR 3,550.00 | 2.33M |
| 2026-07-17 | INR 3,581.80 | -2.80% | INR 3,685.00 | INR 3,688.00 | INR 3,571.50 | 3.66M |
| 2026-07-16 | INR 3,685.00 | -1.85% | INR 3,769.90 | INR 3,775.00 | INR 3,680.00 | 2.17M |
| 2026-07-15 | INR 3,754.40 | -1.01% | INR 3,800.00 | INR 3,830.40 | INR 3,737.30 | 2.34M |
| 2026-07-14 | INR 3,792.70 | -0.30% | INR 3,802.00 | INR 3,867.50 | INR 3,765.00 | 2.79M |
| 2026-07-13 | INR 3,804.20 | -0.19% | INR 3,778.00 | INR 3,834.40 | INR 3,765.00 | 2.33M |
| 2026-07-10 | INR 3,811.60 | +0.16% | INR 3,815.00 | INR 3,849.00 | INR 3,760.10 | 2.36M |
| 2026-07-09 | INR 3,805.70 | +1.78% | INR 3,762.00 | INR 3,852.00 | INR 3,760.60 | 2.32M |
| 2026-07-08 | INR 3,739.10 | +1.51% | INR 3,640.00 | INR 3,768.80 | INR 3,637.90 | 4.07M |
| 2026-07-07 | INR 3,683.40 | -3.14% | INR 3,820.00 | INR 3,820.60 | INR 3,630.60 | 5.68M |
| 2026-07-06 | INR 3,802.70 | -0.36% | INR 3,829.00 | INR 3,829.00 | INR 3,723.30 | 3.75M |
| 2026-07-03 | INR 3,816.60 | -0.47% | INR 3,870.00 | INR 3,874.00 | INR 3,775.00 | 3.05M |
| 2026-07-02 | INR 3,834.70 | -2.77% | INR 3,963.70 | INR 3,970.20 | INR 3,820.00 | 3.43M |
| 2026-07-01 | INR 3,944.10 | +2.03% | INR 3,870.00 | INR 3,954.00 | INR 3,870.00 | 2.29M |
| 2026-06-30 | INR 3,865.60 | +0.15% | INR 3,900.00 | INR 3,924.10 | INR 3,855.00 | 2.52M |
| 2026-06-29 | INR 3,859.90 | -0.32% | INR 3,878.00 | INR 3,971.60 | INR 3,850.00 | 4.08M |
| 2026-06-26 | INR 3,872.10 | 0.00% | INR 3,872.10 | INR 3,872.10 | INR 3,872.10 | 0 |
| 2026-06-25 | INR 3,872.10 | -0.37% | INR 3,905.00 | INR 3,933.00 | INR 3,857.00 | 2.83M |
| 2026-06-24 | INR 3,886.60 | -1.40% | INR 3,939.80 | INR 3,966.50 | INR 3,876.00 | 2.84M |
| 2026-06-23 | INR 3,941.80 | -2.25% | INR 4,051.20 | INR 4,062.00 | INR 3,915.00 | 3.65M |
| 2026-06-22 | INR 4,032.70 | +0.31% | INR 4,035.00 | INR 4,055.00 | INR 3,982.10 | 2.49M |
| 2026-06-19 | INR 4,020.20 | +0.14% | INR 3,991.00 | INR 4,079.00 | INR 3,975.60 | 2.00M |
| 2026-06-18 | INR 4,014.50 | +0.38% | INR 4,000.00 | INR 4,091.00 | INR 3,962.60 | 4.64M |
| 2026-06-17 | INR 3,999.20 | -3.92% | INR 4,180.00 | INR 4,219.90 | INR 3,961.00 | 6.98M |
| 2026-06-16 | INR 4,162.40 | +0.88% | INR 4,148.50 | INR 4,175.00 | INR 4,086.90 | 2.68M |
| 2026-06-15 | INR 4,126.00 | +2.10% | INR 4,149.90 | INR 4,192.30 | INR 4,048.00 | 4.65M |
| 2026-06-12 | INR 4,041.10 | +3.93% | INR 3,950.00 | INR 4,055.50 | INR 3,906.90 | 2.89M |
| 2026-06-11 | INR 3,888.30 | -1.05% | INR 3,909.90 | INR 3,954.10 | INR 3,865.00 | 2.20M |
| 2026-06-10 | INR 3,929.50 | -1.67% | INR 4,012.00 | INR 4,029.00 | INR 3,913.10 | 3.01M |
| 2026-06-09 | INR 3,996.30 | +2.03% | INR 3,955.80 | INR 4,032.90 | INR 3,950.80 | 3.32M |
| 2026-06-08 | INR 3,916.80 | +0.95% | INR 3,812.50 | INR 3,957.00 | INR 3,784.80 | 3.95M |
| 2026-06-05 | INR 3,880.00 | -3.80% | INR 4,053.00 | INR 4,121.00 | INR 3,822.90 | 6.66M |
| 2026-06-04 | INR 4,033.40 | +1.70% | INR 3,949.00 | INR 4,104.90 | INR 3,926.40 | 4.25M |
| 2026-06-03 | INR 3,966.10 | +0.87% | INR 3,935.50 | INR 4,018.00 | INR 3,855.00 | 5.06M |
| 2026-06-02 | INR 3,931.90 | -3.31% | INR 4,020.00 | INR 4,045.00 | INR 3,875.60 | 5.57M |
| 2026-06-01 | INR 4,066.60 | -1.92% | INR 4,180.00 | INR 4,198.00 | INR 4,031.90 | 3.56M |
| 2026-05-29 | INR 4,146.10 | -2.41% | INR 4,250.00 | INR 4,256.00 | INR 4,127.90 | 4.54M |