3,138.00
-12.5(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 3,153 | 3,136 | 3,136 | 3,170 | 3,130 | 156,377 |
| December 23, 2025 | 3,157 | 3,150.5 | 3,150.5 | 3,159 | 3,127.6 | 88,158 |
| December 22, 2025 | 3,135 | 3,150.4 | 3,150.4 | 3,165.4 | 3,131.1 | 70,202 |
| December 19, 2025 | 3,130 | 3,149.4 | 3,149.4 | 3,158 | 3,102.5 | 349,508 |
| December 18, 2025 | 3,148 | 3,112.1 | 3,112.1 | 3,154.5 | 3,087.5 | 559,652 |
| December 17, 2025 | 3,252 | 3,132.7 | 3,132.7 | 3,275 | 3,080.2 | 10.23M |
| December 16, 2025 | 3,633.9 | 3,624 | 3,624 | 3,679.7 | 3,591 | 44,742 |
| December 15, 2025 | 3,617.6 | 3,633.9 | 3,633.9 | 3,677 | 3,617 | 76,572 |
| December 12, 2025 | 3,549.8 | 3,601.2 | 3,601.2 | 3,624.9 | 3,532 | 55,054 |
| December 11, 2025 | 3,516.5 | 3,549.8 | 3,549.8 | 3,629.9 | 3,511.2 | 67,971 |
| December 10, 2025 | 3,570 | 3,516.5 | 3,516.5 | 3,661 | 3,485 | 60,180 |
| December 09, 2025 | 3,468.9 | 3,565.9 | 3,565.9 | 3,618 | 3,407.5 | 110,486 |
| December 08, 2025 | 3,520 | 3,489.7 | 3,489.7 | 3,582.4 | 3,451.5 | 113,292 |
| December 05, 2025 | 3,530.1 | 3,513.4 | 3,513.4 | 3,544 | 3,460.4 | 140,509 |
| December 04, 2025 | 3,560 | 3,541.7 | 3,541.7 | 3,628 | 3,486.1 | 607,789 |
| December 03, 2025 | 3,413.2 | 3,529.6 | 3,529.6 | 3,647.9 | 3,352 | 1.81M |
| December 02, 2025 | 3,319.8 | 3,482.8 | 3,482.8 | 3,745 | 3,293.4 | 2.52M |
| December 01, 2025 | 3,310.8 | 3,299.5 | 3,299.5 | 3,335 | 3,263.6 | 15,707 |
| November 28, 2025 | 3,400 | 3,310.8 | 3,310.8 | 3,400 | 3,281.5 | 20,570 |
| November 27, 2025 | 3,410 | 3,400.6 | 3,400.6 | 3,445.8 | 3,314.8 | 17,647 |
| November 26, 2025 | 3,393 | 3,418.8 | 3,418.8 | 3,443.2 | 3,384.6 | 25,175 |
| November 25, 2025 | 3,356.6 | 3,397.5 | 3,397.5 | 3,406.5 | 3,336.1 | 13,424 |
| November 24, 2025 | 3,385 | 3,356.6 | 3,356.6 | 3,397.7 | 3,334.6 | 18,050 |
| November 21, 2025 | 3,393 | 3,385 | 3,385 | 3,423.5 | 3,364 | 21,390 |
| November 19, 2025 | 3,430 | 3,371.6 | 3,371.6 | 3,430 | 3,326.5 | 35,221 |
| November 18, 2025 | 3,360 | 3,381.7 | 3,381.7 | 3,403.7 | 3,306.3 | 581,631 |
| November 17, 2025 | 3,380 | 3,328 | 3,328 | 3,387.9 | 3,299.9 | 20,092 |
| November 14, 2025 | 3,324 | 3,359.3 | 3,359.3 | 3,363.4 | 3,315.5 | 12,387 |
| November 13, 2025 | 3,335 | 3,350.1 | 3,350.1 | 3,355 | 3,306.4 | 16,661 |
| November 12, 2025 | 3,319.3 | 3,310.3 | 3,310.3 | 3,330 | 3,270.3 | 15,998 |
| November 11, 2025 | 3,299.4 | 3,306.3 | 3,306.3 | 3,319.4 | 3,267.6 | 14,969 |
| November 10, 2025 | 3,261.9 | 3,299.4 | 3,299.4 | 3,310 | 3,216.1 | 12,145 |
| November 07, 2025 | 3,250 | 3,262.3 | 3,262.3 | 3,286.2 | 3,156.9 | 45,894 |
| November 06, 2025 | 3,259 | 3,217.4 | 3,217.4 | 3,259 | 3,202.5 | 32,488 |
| November 04, 2025 | 3,232 | 3,239.6 | 3,239.6 | 3,260 | 3,232 | 45,461 |
| November 03, 2025 | 3,269.9 | 3,261.2 | 3,261.2 | 3,280 | 3,231.1 | 55,991 |
| October 31, 2025 | 3,299.5 | 3,241.7 | 3,241.7 | 3,299.5 | 3,222.7 | 77,099 |
| October 30, 2025 | 3,303 | 3,270.5 | 3,270.5 | 3,303 | 3,246.3 | 26,962 |
| October 29, 2025 | 3,285 | 3,303.8 | 3,303.8 | 3,320 | 3,259 | 43,196 |
| October 28, 2025 | 3,250 | 3,284.2 | 3,284.2 | 3,300 | 3,235.6 | 25,925 |
| October 27, 2025 | 3,290 | 3,249.7 | 3,249.7 | 3,290 | 3,241.2 | 19,366 |
| October 24, 2025 | 3,345 | 3,283.5 | 3,283.5 | 3,365.9 | 3,257.2 | 29,667 |
| October 23, 2025 | 3,390.7 | 3,334.1 | 3,334.1 | 3,390.7 | 3,328 | 8,893 |
| October 21, 2025 | 3,340 | 3,370.7 | 3,370.7 | 3,394 | 3,340 | 3,563 |
| October 20, 2025 | 3,395.4 | 3,350.6 | 3,350.6 | 3,395.4 | 3,320 | 15,577 |
| October 17, 2025 | 3,373.1 | 3,395.4 | 3,395.4 | 3,411 | 3,373 | 28,257 |
| October 16, 2025 | 3,399.2 | 3,389.8 | 3,389.8 | 3,407 | 3,355.2 | 63,041 |
| October 15, 2025 | 3,359.9 | 3,392.2 | 3,392.2 | 3,440.4 | 3,303 | 72,402 |
| October 14, 2025 | 3,349.8 | 3,353.5 | 3,353.5 | 3,378.4 | 3,303.2 | 114,443 |
| October 13, 2025 | 3,349.9 | 3,338.8 | 3,338.8 | 3,356.9 | 3,325.1 | 18,135 |
| October 10, 2025 | 3,329.6 | 3,344.9 | 3,344.9 | 3,359.2 | 3,328.4 | 218,087 |
| October 09, 2025 | 3,359.9 | 3,329.6 | 3,329.6 | 3,359.9 | 3,323 | 24,769 |
| October 08, 2025 | 3,338.9 | 3,348.1 | 3,348.1 | 3,359.9 | 3,327.8 | 21,788 |
| October 07, 2025 | 3,321 | 3,333.8 | 3,333.8 | 3,344 | 3,311.1 | 18,440 |
| October 06, 2025 | 3,350 | 3,312.6 | 3,312.6 | 3,350 | 3,303.3 | 26,268 |
| October 03, 2025 | 3,319.5 | 3,343.8 | 3,343.8 | 3,386 | 3,302.1 | 59,822 |
| October 01, 2025 | 3,280 | 3,316.2 | 3,316.2 | 3,324.4 | 3,261.1 | 71,720 |
| September 30, 2025 | 3,318 | 3,309.5 | 3,309.5 | 3,322 | 3,252.9 | 35,655 |
| September 29, 2025 | 3,350.1 | 3,291.1 | 3,291.1 | 3,351.2 | 3,260.1 | 146,590 |
| September 26, 2025 | 3,408 | 3,354.6 | 3,354.6 | 3,408 | 3,345 | 64,810 |
