3,810.50
-84.8(-2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 3,913 | 3,843.8 | 3,843.8 | 3,913 | 3,810.5 | 93,800 |
| December 03, 2025 | 3,845 | 3,895.3 | 3,895.3 | 3,903.4 | 3,845 | 25,535 |
| December 02, 2025 | 3,873 | 3,858.3 | 3,858.3 | 3,875.6 | 3,810 | 26,939 |
| December 01, 2025 | 3,898.7 | 3,854.1 | 3,854.1 | 3,920 | 3,820 | 63,909 |
| November 28, 2025 | 3,846 | 3,862.6 | 3,862.6 | 3,885.7 | 3,806 | 63,956 |
| November 27, 2025 | 3,765 | 3,835.4 | 3,835.4 | 3,845.8 | 3,758.9 | 88,749 |
| November 26, 2025 | 3,844 | 3,763.1 | 3,763.1 | 3,869 | 3,732.5 | 59,717 |
| November 25, 2025 | 3,722.7 | 3,825.5 | 3,825.5 | 3,842.5 | 3,693.6 | 57,922 |
| November 24, 2025 | 3,691 | 3,734.6 | 3,734.6 | 3,799 | 3,652.5 | 114,999 |
| November 21, 2025 | 3,839.6 | 3,698.7 | 3,698.7 | 3,844.9 | 3,660.5 | 82,996 |
| November 19, 2025 | 3,699.4 | 3,733.4 | 3,733.4 | 3,775 | 3,682.9 | 98,246 |
| November 18, 2025 | 3,761 | 3,711.6 | 3,711.6 | 3,769.5 | 3,676.1 | 78,134 |
| November 17, 2025 | 3,693 | 3,760.4 | 3,760.4 | 3,773 | 3,693 | 65,492 |
| November 14, 2025 | 3,709.2 | 3,693 | 3,693 | 3,740.3 | 3,665.5 | 65,806 |
| November 13, 2025 | 3,580 | 3,709 | 3,709 | 3,719.4 | 3,580 | 156,471 |
| November 12, 2025 | 3,583.9 | 3,603.2 | 3,603.2 | 3,633 | 3,576.7 | 89,896 |
| November 11, 2025 | 3,484.5 | 3,566.7 | 3,566.7 | 3,585 | 3,470.5 | 282,740 |
| November 10, 2025 | 3,330 | 3,445.7 | 3,445.7 | 3,476.9 | 3,290 | 490,579 |
| November 07, 2025 | 3,300.2 | 3,256.2 | 3,256.2 | 3,302.5 | 3,220 | 90,059 |
| November 06, 2025 | 3,339.9 | 3,318.6 | 3,318.6 | 3,345.8 | 3,281.1 | 22,254 |
| November 04, 2025 | 3,284 | 3,333.5 | 3,333.5 | 3,346.4 | 3,276.1 | 28,187 |
| November 03, 2025 | 3,258 | 3,265.1 | 3,265.1 | 3,295 | 3,225.7 | 91,391 |
| October 31, 2025 | 3,280.1 | 3,249.9 | 3,249.9 | 3,336.1 | 3,241.2 | 70,903 |
| October 30, 2025 | 3,330.2 | 3,295.7 | 3,295.7 | 3,330.4 | 3,281 | 16,692 |
| October 29, 2025 | 3,338.5 | 3,330.2 | 3,330.2 | 3,357.9 | 3,311 | 128,371 |
| October 28, 2025 | 3,397.2 | 3,331.1 | 3,331.1 | 3,403 | 3,322 | 44,448 |
| October 27, 2025 | 3,377 | 3,387.3 | 3,387.3 | 3,399 | 3,323.4 | 41,226 |
| October 24, 2025 | 3,356.2 | 3,360 | 3,360 | 3,366.4 | 3,326.5 | 34,450 |
| October 23, 2025 | 3,356.2 | 3,356 | 3,356 | 3,366.4 | 3,305 | 65,580 |
| October 21, 2025 | 3,340 | 3,356.1 | 3,356.1 | 3,364.2 | 3,314.3 | 13,297 |
| October 20, 2025 | 3,340.4 | 3,310.5 | 3,310.5 | 3,340.4 | 3,287 | 32,591 |
| October 17, 2025 | 3,319.8 | 3,302.8 | 3,302.8 | 3,328.3 | 3,287.1 | 53,952 |
| October 16, 2025 | 3,267.7 | 3,313.5 | 3,313.5 | 3,394.4 | 3,241.7 | 153,563 |
| October 15, 2025 | 3,245 | 3,238.7 | 3,238.7 | 3,270 | 3,196.6 | 164,509 |
| October 14, 2025 | 3,245 | 3,228.6 | 3,228.6 | 3,245 | 3,186 | 51,874 |
| October 13, 2025 | 3,232 | 3,232.9 | 3,232.9 | 3,269.7 | 3,206.1 | 36,013 |
| October 10, 2025 | 3,271.9 | 3,271.9 | 3,271.9 | 3,295 | 3,249 | 65,468 |
| October 09, 2025 | 3,205 | 3,271.9 | 3,271.9 | 3,277 | 3,205 | 48,282 |
| October 08, 2025 | 3,189 | 3,224.2 | 3,224.2 | 3,235.2 | 3,153.3 | 93,820 |
| October 07, 2025 | 3,181 | 3,173.2 | 3,173.2 | 3,220 | 3,150.6 | 191,462 |
| October 06, 2025 | 3,210 | 3,178.2 | 3,178.2 | 3,220 | 3,153 | 38,172 |
| October 03, 2025 | 3,247.8 | 3,224.3 | 3,224.3 | 3,270.5 | 3,189.8 | 46,298 |
| October 01, 2025 | 3,053.3 | 3,247.8 | 3,247.8 | 3,265 | 3,053.3 | 216,421 |
| September 30, 2025 | 3,052.3 | 3,053.3 | 3,053.3 | 3,095.8 | 3,045 | 573,818 |
| September 29, 2025 | 3,069.9 | 3,062.8 | 3,062.8 | 3,122 | 3,055 | 288,042 |
| September 26, 2025 | 3,099 | 3,069.9 | 3,069.9 | 3,111.3 | 3,056.9 | 252,735 |
| September 25, 2025 | 3,082 | 3,099 | 3,099 | 3,115 | 3,060.4 | 124,504 |
| September 24, 2025 | 3,049.9 | 3,070.2 | 3,070.2 | 3,097 | 3,041.9 | 20,959 |
| September 23, 2025 | 3,051 | 3,055.7 | 3,055.7 | 3,066.2 | 3,034 | 130,583 |
| September 22, 2025 | 3,086 | 3,049.8 | 3,049.8 | 3,100.1 | 3,044.8 | 67,086 |
| September 19, 2025 | 3,136.6 | 3,074.9 | 3,074.9 | 3,139.9 | 3,055.1 | 101,114 |
| September 18, 2025 | 3,117.2 | 3,136.6 | 3,136.6 | 3,160 | 3,104.3 | 41,360 |
| September 17, 2025 | 3,114 | 3,123.9 | 3,123.9 | 3,140.5 | 3,099 | 46,634 |
| September 16, 2025 | 3,118 | 3,100.3 | 3,100.3 | 3,135 | 3,091.2 | 33,050 |
| September 15, 2025 | 3,087.9 | 3,109 | 3,109 | 3,120 | 3,071.9 | 49,874 |
| September 12, 2025 | 3,038 | 3,087.9 | 3,087.9 | 3,111.6 | 3,002 | 90,818 |
| September 11, 2025 | 3,075 | 3,035.1 | 3,035.1 | 3,079.5 | 3,026.1 | 28,906 |
| September 10, 2025 | 3,033.3 | 3,062.2 | 3,062.2 | 3,091.9 | 3,033.3 | 65,941 |
| September 09, 2025 | 3,032.9 | 3,033.3 | 3,033.3 | 3,052.4 | 3,019 | 102,447 |
| September 08, 2025 | 3,041 | 3,022.3 | 3,022.3 | 3,057.9 | 3,018 | 22,180 |