3,121.50
+17.1(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 2,980.5 | 2,941.9 | 2,941.9 | 2,980.5 | 2,932 | 60,846 |
| September 04, 2025 | 2,939.9 | 2,956.2 | 2,956.2 | 2,979 | 2,881 | 133,174 |
| September 03, 2025 | 2,928 | 2,925.6 | 2,925.6 | 2,932 | 2,875 | 71,450 |
| September 02, 2025 | 2,920 | 2,936.7 | 2,936.7 | 2,965 | 2,900 | 149,635 |
| September 01, 2025 | 2,807 | 2,920.3 | 2,920.3 | 2,948 | 2,804.4 | 490,281 |
| August 29, 2025 | 2,780.3 | 2,793.9 | 2,793.9 | 2,839 | 2,762.7 | 91,171 |
| August 28, 2025 | 2,796 | 2,768.2 | 2,768.2 | 2,796 | 2,735.6 | 72,550 |
| August 26, 2025 | 2,795 | 2,801.7 | 2,801.7 | 2,822 | 2,747.5 | 119,666 |
| August 25, 2025 | 2,806.2 | 2,803.8 | 2,803.8 | 2,848.9 | 2,790.1 | 75,061 |
| August 22, 2025 | 2,822.6 | 2,806.2 | 2,806.2 | 2,822.6 | 2,781 | 49,455 |
| August 21, 2025 | 2,799 | 2,811.4 | 2,811.4 | 2,844 | 2,782.6 | 76,558 |
| August 20, 2025 | 2,820.6 | 2,796.4 | 2,796.4 | 2,844 | 2,785.2 | 95,152 |
| August 19, 2025 | 2,789.3 | 2,822.8 | 2,822.8 | 2,835 | 2,760 | 118,977 |
| August 18, 2025 | 2,763 | 2,789.1 | 2,789.1 | 2,849.1 | 2,718 | 239,524 |
| August 14, 2025 | 2,767.1 | 2,710.4 | 2,710.4 | 2,767.1 | 2,668.1 | 126,292 |
| August 13, 2025 | 2,773.7 | 2,767.9 | 2,767.9 | 2,798 | 2,751.7 | 128,976 |
| August 12, 2025 | 2,698.9 | 2,755.6 | 2,755.6 | 2,783.8 | 2,678.7 | 377,541 |
| August 11, 2025 | 2,590.3 | 2,693.6 | 2,693.6 | 2,714.8 | 2,590.3 | 381,750 |