2,934.20
+25.2(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 2,920.1 | 2,934.2 | 2,934.2 | 2,943.3 | 2,890 | 62,731 |
| December 03, 2025 | 2,930 | 2,909 | 2,909 | 2,932.7 | 2,889.3 | 40,967 |
| December 02, 2025 | 2,924.9 | 2,924.8 | 2,924.8 | 2,933.2 | 2,885.1 | 58,493 |
| December 01, 2025 | 2,923.2 | 2,924.9 | 2,924.9 | 2,943 | 2,901.5 | 119,536 |
| November 28, 2025 | 2,880 | 2,888.9 | 2,888.9 | 2,899 | 2,854.1 | 56,697 |
| November 27, 2025 | 2,900 | 2,889.6 | 2,889.6 | 2,910 | 2,864 | 42,841 |
| November 26, 2025 | 2,900.9 | 2,895.6 | 2,895.6 | 2,933.4 | 2,880 | 74,283 |
| November 25, 2025 | 2,860 | 2,888.8 | 2,888.8 | 2,899.9 | 2,850.7 | 63,197 |
| November 24, 2025 | 2,830.9 | 2,864.8 | 2,864.8 | 2,880 | 2,771.5 | 332,035 |
| November 21, 2025 | 2,802 | 2,855.9 | 2,855.9 | 2,897 | 2,802 | 126,016 |
| November 19, 2025 | 2,953 | 2,941.5 | 2,941.5 | 2,965.5 | 2,916 | 55,566 |
| November 18, 2025 | 3,049.8 | 2,945.6 | 2,945.6 | 3,049.8 | 2,932 | 95,071 |
| November 17, 2025 | 3,035 | 3,034.9 | 3,034.9 | 3,062.2 | 3,020 | 88,494 |
| November 14, 2025 | 3,050 | 3,022.3 | 3,022.3 | 3,084 | 3,010 | 96,132 |
| November 13, 2025 | 3,088.1 | 3,073.8 | 3,073.8 | 3,095.9 | 3,025 | 149,793 |
| November 12, 2025 | 3,098.9 | 3,097.7 | 3,097.7 | 3,110.5 | 3,025 | 135,253 |
| November 11, 2025 | 3,125 | 3,084.9 | 3,084.9 | 3,139.9 | 3,040 | 151,685 |
| November 10, 2025 | 3,121.5 | 3,121.3 | 3,121.3 | 3,150 | 3,085 | 101,638 |
| November 07, 2025 | 3,099 | 3,121.5 | 3,121.5 | 3,137 | 3,060.6 | 117,074 |
| November 06, 2025 | 3,141.9 | 3,104.4 | 3,104.4 | 3,168 | 3,080.6 | 129,581 |
| November 04, 2025 | 3,099.1 | 3,119.6 | 3,119.6 | 3,149 | 3,065 | 178,488 |
| November 03, 2025 | 3,111.3 | 3,099.1 | 3,099.1 | 3,159.9 | 3,088.5 | 112,898 |
| October 31, 2025 | 3,139.4 | 3,088.4 | 3,088.4 | 3,156.5 | 3,081.2 | 119,389 |
| October 30, 2025 | 3,094.8 | 3,139.4 | 3,139.4 | 3,165 | 3,086.5 | 187,761 |
| October 29, 2025 | 3,150 | 3,086.4 | 3,086.4 | 3,150 | 3,045 | 287,546 |
| October 28, 2025 | 3,224.1 | 3,184.4 | 3,184.4 | 3,224.1 | 3,170 | 112,048 |
| October 27, 2025 | 3,133.9 | 3,226 | 3,226 | 3,240 | 3,132 | 414,428 |
| October 24, 2025 | 3,070.3 | 3,113.4 | 3,113.4 | 3,124.4 | 3,037.8 | 178,379 |
| October 23, 2025 | 3,199.3 | 3,108.3 | 3,108.3 | 3,202.1 | 3,081.1 | 240,666 |
| October 21, 2025 | 3,224 | 3,191.1 | 3,191.1 | 3,248 | 3,165.1 | 52,729 |
| October 20, 2025 | 3,149 | 3,202.3 | 3,202.3 | 3,230.4 | 3,127 | 541,292 |
| October 17, 2025 | 3,103.3 | 3,125.1 | 3,125.1 | 3,216 | 3,096.1 | 478,447 |
| October 16, 2025 | 3,129.9 | 3,103.2 | 3,103.2 | 3,140.4 | 3,053 | 234,409 |
| October 15, 2025 | 3,169 | 3,130.9 | 3,130.9 | 3,217.9 | 3,101.4 | 655,066 |
| October 14, 2025 | 3,046 | 3,163.2 | 3,163.2 | 3,321.4 | 3,020 | 6.83M |
| October 13, 2025 | 2,950 | 2,934.9 | 2,934.9 | 3,024.9 | 2,905 | 222,162 |
| October 10, 2025 | 2,965.7 | 2,956.1 | 2,956.1 | 2,990 | 2,922.7 | 75,580 |
| October 09, 2025 | 2,990.6 | 2,951.7 | 2,951.7 | 2,997.5 | 2,930 | 59,552 |
| October 08, 2025 | 2,914.3 | 2,990.6 | 2,990.6 | 3,020 | 2,914.2 | 137,331 |
| October 07, 2025 | 2,934.4 | 2,914.2 | 2,914.2 | 3,030 | 2,899.3 | 200,124 |
| October 06, 2025 | 2,870 | 2,922 | 2,922 | 2,934 | 2,816.9 | 129,448 |
| October 03, 2025 | 2,900.1 | 2,872.4 | 2,872.4 | 2,915.9 | 2,846 | 74,424 |
| October 01, 2025 | 2,829 | 2,887.1 | 2,887.1 | 2,897.5 | 2,775.1 | 211,134 |
| September 30, 2025 | 2,792 | 2,826.8 | 2,826.8 | 2,919.9 | 2,792 | 259,320 |
| September 29, 2025 | 2,855.5 | 2,811.8 | 2,811.8 | 2,855.5 | 2,760 | 325,270 |
| September 26, 2025 | 2,874.6 | 2,866.7 | 2,866.7 | 2,924 | 2,834.1 | 95,063 |
| September 25, 2025 | 2,882.8 | 2,874.4 | 2,874.4 | 2,893.9 | 2,838.1 | 69,926 |
| September 24, 2025 | 2,977.5 | 2,882.4 | 2,882.4 | 2,977.5 | 2,850.1 | 103,874 |
| September 23, 2025 | 3,046 | 2,973 | 2,973 | 3,046 | 2,951.5 | 78,167 |
| September 22, 2025 | 3,042 | 3,033 | 3,033 | 3,090 | 3,020.1 | 69,150 |
| September 19, 2025 | 3,065 | 3,042 | 3,042 | 3,081 | 3,015.6 | 102,558 |
| September 18, 2025 | 3,059.9 | 3,065.6 | 3,065.6 | 3,090.4 | 3,035.5 | 56,751 |
| September 17, 2025 | 3,063.8 | 3,058.2 | 3,058.2 | 3,068.8 | 3,030 | 55,433 |
| September 16, 2025 | 3,050 | 3,063.8 | 3,063.8 | 3,074 | 3,015 | 79,545 |
| September 15, 2025 | 2,977.1 | 3,039.7 | 3,039.7 | 3,067.8 | 2,953.3 | 180,616 |
| September 12, 2025 | 2,960 | 2,977.1 | 2,977.1 | 3,004 | 2,955 | 135,530 |
| September 11, 2025 | 2,937.7 | 2,947.9 | 2,947.9 | 2,955 | 2,910 | 61,327 |
| September 10, 2025 | 2,951 | 2,930.7 | 2,930.7 | 2,973.1 | 2,900 | 103,771 |
| September 09, 2025 | 2,954 | 2,926.8 | 2,926.8 | 2,987.7 | 2,904.8 | 85,456 |
| September 08, 2025 | 2,906 | 2,954 | 2,954 | 2,974.5 | 2,904.1 | 54,947 |