Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 2,341.00 | +1.88% | INR 2,298.00 | INR 2,352.90 | INR 2,291.00 | 141.19K |
| 2026-09-29 | INR 2,297.80 | -1.50% | INR 2,325.00 | INR 2,331.40 | INR 2,285.00 | 85.80K |
| 2026-09-28 | INR 2,332.80 | -0.91% | INR 2,354.00 | INR 2,354.00 | INR 2,315.30 | 92.15K |
| 2026-09-25 | INR 2,354.20 | +0.37% | INR 2,340.00 | INR 2,361.00 | INR 2,325.10 |
| 34.70K |
| 2026-09-24 | INR 2,345.50 | -0.50% | INR 2,356.90 | INR 2,375.80 | INR 2,325.20 | 164.02K |
| 2026-09-23 | INR 2,357.20 | -0.21% | INR 2,355.10 | INR 2,365.00 | INR 2,320.10 | 115.00K |
| 2026-09-22 | INR 2,362.20 | -0.02% | INR 2,362.60 | INR 2,385.90 | INR 2,312.90 | 264.36K |
| 2026-09-21 | INR 2,362.60 | -1.02% | INR 2,394.00 | INR 2,394.00 | INR 2,341.00 | 123.93K |
| 2026-09-18 | INR 2,387.00 | -2.38% | INR 2,450.00 | INR 2,451.40 | INR 2,361.00 | 351.52K |
| 2026-09-17 | INR 2,445.20 | -0.66% | INR 2,452.50 | INR 2,487.70 | INR 2,435.00 | 25.15K |
| 2026-09-16 | INR 2,461.50 | -1.99% | INR 2,511.50 | INR 2,511.50 | INR 2,449.50 | 26.95K |
| 2026-09-15 | INR 2,511.50 | -1.44% | INR 2,560.00 | INR 2,560.00 | INR 2,495.50 | 78.07K |
| 2026-09-14 | INR 2,548.20 | 0.00% | INR 2,548.20 | INR 2,548.20 | INR 2,548.20 | 0 |
| 2026-09-11 | INR 2,548.20 | +0.78% | INR 2,514.90 | INR 2,559.90 | INR 2,490.00 | 49.72K |
| 2026-09-10 | INR 2,528.40 | +2.37% | INR 2,468.90 | INR 2,534.90 | INR 2,448.00 | 81.48K |
| 2026-09-09 | INR 2,469.90 | -1.89% | INR 2,517.40 | INR 2,517.40 | INR 2,446.90 | 88.80K |
| 2026-09-08 | INR 2,517.40 | +1.03% | INR 2,491.70 | INR 2,537.90 | INR 2,472.20 | 77.92K |
| 2026-09-07 | INR 2,491.70 | -2.36% | INR 2,550.40 | INR 2,551.00 | INR 2,471.10 | 50.00K |
| 2026-09-04 | INR 2,551.90 | +1.07% | INR 2,532.00 | INR 2,575.00 | INR 2,514.00 | 30.39K |
| 2026-09-03 | INR 2,524.80 | -1.84% | INR 2,572.20 | INR 2,583.70 | INR 2,520.00 | 32.79K |
| 2026-09-02 | INR 2,572.20 | +0.96% | INR 2,544.00 | INR 2,585.00 | INR 2,503.00 | 86.75K |
| 2026-09-01 | INR 2,547.80 | +0.52% | INR 2,545.00 | INR 2,591.80 | INR 2,512.10 | 74.18K |
| 2026-08-31 | INR 2,534.60 | -1.30% | INR 2,554.40 | INR 2,565.20 | INR 2,505.80 | 71.02K |
| 2026-08-28 | INR 2,568.00 | -0.10% | INR 2,592.00 | INR 2,592.00 | INR 2,541.20 | 70.68K |
| 2026-08-27 | INR 2,570.50 | -0.69% | INR 2,575.60 | INR 2,601.80 | INR 2,545.10 | 65.89K |
| 2026-08-26 | INR 2,588.40 | -0.56% | INR 2,603.00 | INR 2,619.80 | INR 2,568.40 | 76.05K |
| 2026-08-25 | INR 2,603.00 | -1.78% | INR 2,645.00 | INR 2,648.50 | INR 2,590.40 | 650.64K |
| 2026-08-24 | INR 2,650.10 | -0.45% | INR 2,670.00 | INR 2,673.90 | INR 2,627.60 | 52.89K |
| 2026-08-21 | INR 2,662.00 | +1.54% | INR 2,646.00 | INR 2,674.00 | INR 2,595.90 | 90.72K |
| 2026-08-20 | INR 2,621.50 | +0.18% | INR 2,648.00 | INR 2,670.10 | INR 2,618.40 | 37.82K |
| 2026-08-19 | INR 2,616.90 | -2.09% | INR 2,665.00 | INR 2,675.50 | INR 2,612.00 | 45.37K |
| 2026-08-18 | INR 2,672.70 | +1.87% | INR 2,612.00 | INR 2,691.00 | INR 2,601.00 | 142.08K |
| 2026-08-17 | INR 2,623.70 | -0.49% | INR 2,636.00 | INR 2,636.00 | INR 2,608.00 | 91.01K |
| 2026-08-14 | INR 2,636.70 | +0.78% | INR 2,616.20 | INR 2,647.60 | INR 2,608.00 | 66.94K |
| 2026-08-13 | INR 2,616.20 | +0.11% | INR 2,613.40 | INR 2,652.00 | INR 2,607.90 | 50.97K |
| 2026-08-12 | INR 2,613.40 | -0.06% | INR 2,615.00 | INR 2,644.70 | INR 2,605.30 | 38.35K |
| 2026-08-11 | INR 2,615.00 | +0.21% | INR 2,608.80 | INR 2,655.00 | INR 2,600.10 | 50.48K |
| 2026-08-10 | INR 2,609.60 | -1.05% | INR 2,650.00 | INR 2,650.00 | INR 2,594.00 | 58.51K |
| 2026-08-07 | INR 2,637.20 | +2.21% | INR 2,593.50 | INR 2,656.00 | INR 2,562.10 | 103.32K |
| 2026-08-06 | INR 2,580.30 | -0.37% | INR 2,600.00 | INR 2,605.00 | INR 2,545.40 | 74.02K |
| 2026-08-05 | INR 2,589.90 | +1.34% | INR 2,594.00 | INR 2,607.70 | INR 2,555.60 | 127.56K |
| 2026-08-04 | INR 2,555.60 | +4.40% | INR 2,458.30 | INR 2,575.00 | INR 2,445.80 | 303.52K |
| 2026-08-03 | INR 2,447.80 | +1.24% | INR 2,418.00 | INR 2,468.50 | INR 2,400.00 | 105.61K |
| 2026-07-31 | INR 2,417.90 | +1.54% | INR 2,382.00 | INR 2,425.40 | INR 2,366.10 | 134.44K |
| 2026-07-30 | INR 2,381.30 | -0.35% | INR 2,398.60 | INR 2,435.00 | INR 2,368.00 | 125.07K |
| 2026-07-29 | INR 2,389.70 | +0.54% | INR 2,400.00 | INR 2,400.00 | INR 2,350.50 | 92.13K |
| 2026-07-28 | INR 2,376.90 | +3.38% | INR 2,309.90 | INR 2,383.70 | INR 2,287.00 | 108.93K |
| 2026-07-27 | INR 2,299.10 | -0.93% | INR 2,315.10 | INR 2,341.20 | INR 2,266.00 | 160.09K |
| 2026-07-24 | INR 2,320.60 | -1.91% | INR 2,368.30 | INR 2,386.00 | INR 2,260.00 | 319.97K |
| 2026-07-23 | INR 2,365.80 | -0.06% | INR 2,365.00 | INR 2,430.90 | INR 2,326.20 | 303.01K |
| 2026-07-22 | INR 2,367.20 | -1.31% | INR 2,415.90 | INR 2,429.40 | INR 2,356.70 | 79.71K |
| 2026-07-21 | INR 2,398.60 | +2.57% | INR 2,339.10 | INR 2,449.90 | INR 2,335.00 | 465.30K |
| 2026-07-20 | INR 2,338.60 | -2.97% | INR 2,360.00 | INR 2,410.00 | INR 2,324.90 | 363.59K |
| 2026-07-17 | INR 2,410.30 | +3.42% | INR 2,331.50 | INR 2,499.00 | INR 2,284.00 | 331.29K |
| 2026-07-16 | INR 2,330.60 | -1.19% | INR 2,375.00 | INR 2,396.90 | INR 2,325.50 | 150.15K |
| 2026-07-15 | INR 2,358.60 | +1.96% | INR 2,313.00 | INR 2,386.00 | INR 2,301.30 | 348.21K |
| 2026-07-14 | INR 2,313.20 | -0.35% | INR 2,322.00 | INR 2,340.40 | INR 2,301.00 | 95.63K |
| 2026-07-13 | INR 2,321.30 | -0.54% | INR 2,333.80 | INR 2,354.60 | INR 2,313.50 | 59.07K |
| 2026-07-10 | INR 2,333.80 | +0.96% | INR 2,323.20 | INR 2,356.90 | INR 2,319.00 | 246.19K |
| 2026-07-09 | INR 2,311.60 | -1.37% | INR 2,370.00 | INR 2,372.00 | INR 2,302.30 | 116.12K |
| 2026-07-08 | INR 2,343.70 | -1.51% | INR 2,363.20 | INR 2,449.70 | INR 2,331.00 | 172.89K |
| 2026-07-07 | INR 2,379.70 | -0.83% | INR 2,399.50 | INR 2,416.90 | INR 2,360.00 | 41.11K |
| 2026-07-06 | INR 2,399.50 | -0.70% | INR 2,416.40 | INR 2,421.20 | INR 2,389.00 | 87.93K |
| 2026-07-03 | INR 2,416.40 | -0.69% | INR 2,450.00 | INR 2,457.90 | INR 2,401.20 | 68.82K |
| 2026-07-02 | INR 2,433.20 | -2.11% | INR 2,485.60 | INR 2,504.90 | INR 2,421.70 | 217.23K |
| 2026-07-01 | INR 2,485.60 | -3.13% | INR 2,566.00 | INR 2,608.00 | INR 2,469.00 | 183.62K |
| 2026-06-30 | INR 2,566.00 | -4.47% | INR 2,680.00 | INR 2,685.00 | INR 2,505.00 | 417.94K |
| 2026-06-29 | INR 2,686.00 | +2.68% | INR 2,616.00 | INR 2,739.00 | INR 2,543.00 | 433.19K |
| 2026-06-26 | INR 2,616.00 | 0.00% | INR 2,616.00 | INR 2,616.00 | INR 2,616.00 | 0 |
| 2026-06-25 | INR 2,616.00 | -1.65% | INR 2,660.00 | INR 2,663.00 | INR 2,586.00 | 262.58K |
| 2026-06-24 | INR 2,660.00 | -0.78% | INR 2,814.00 | INR 3,044.00 | INR 2,605.00 | 875.16K |
| 2026-06-23 | INR 2,681.00 | +3.17% | INR 2,650.17 | INR 2,717.33 | INR 2,618.33 | 652.49K |
| 2026-06-22 | INR 2,598.67 | -1.29% | INR 2,686.67 | INR 2,699.83 | INR 2,591.67 | 210.96K |
| 2026-06-19 | INR 2,632.50 | +1.37% | INR 2,597.50 | INR 2,667.00 | INR 2,596.83 | 137.15K |
| 2026-06-18 | INR 2,596.83 | +3.10% | INR 2,540.00 | INR 2,651.67 | INR 2,526.67 | 268.72K |
| 2026-06-17 | INR 2,518.67 | +1.55% | INR 2,499.17 | INR 2,548.33 | INR 2,485.00 | 155.48K |
| 2026-06-16 | INR 2,480.17 | -1.40% | INR 2,515.00 | INR 2,558.00 | INR 2,472.50 | 101.97K |
| 2026-06-15 | INR 2,515.33 | +2.57% | INR 2,498.50 | INR 2,533.17 | INR 2,472.67 | 156.58K |
| 2026-06-12 | INR 2,452.33 | +0.77% | INR 2,464.83 | INR 2,494.67 | INR 2,443.83 | 58.85K |
| 2026-06-11 | INR 2,433.67 | -0.76% | INR 2,452.33 | INR 2,457.17 | INR 2,419.67 | 58.96K |
| 2026-06-10 | INR 2,452.33 | +2.83% | INR 2,376.00 | INR 2,494.83 | INR 2,376.00 | 86.55K |
| 2026-06-09 | INR 2,384.83 | +0.65% | INR 2,383.50 | INR 2,425.00 | INR 2,370.83 | 59.86K |
| 2026-06-08 | INR 2,369.33 | -1.48% | INR 2,404.67 | INR 2,423.17 | INR 2,366.00 | 40.18K |
| 2026-06-05 | INR 2,404.83 | -1.08% | INR 2,431.00 | INR 2,446.17 | INR 2,392.00 | 55.60K |
| 2026-06-04 | INR 2,431.00 | +0.20% | INR 2,416.67 | INR 2,451.50 | INR 2,395.50 | 61.32K |
| 2026-06-03 | INR 2,426.17 | +1.88% | INR 2,404.17 | INR 2,432.00 | INR 2,371.00 | 46.93K |
| 2026-06-02 | INR 2,381.50 | -0.33% | INR 2,389.33 | INR 2,401.00 | INR 2,341.67 | 83.44K |
| 2026-06-01 | INR 2,389.33 | -2.30% | INR 2,446.50 | INR 2,464.17 | INR 2,383.33 | 41.18K |
| 2026-05-29 | INR 2,445.67 | -1.30% | INR 2,483.50 | INR 2,520.50 | INR 2,408.67 | 152.63K |
| 2026-05-28 | INR 2,478.00 | 0.00% | INR 2,478.00 | INR 2,478.00 | INR 2,478.00 | 0 |