4,534.30
+28.2998(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4,512 | 4,506 | 4,506 | 4,598 | 4,490.1 | 29,376 |
| December 03, 2025 | 4,610 | 4,507.3 | 4,507.3 | 4,620.1 | 4,500 | 25,788 |
| December 02, 2025 | 4,600 | 4,606.2 | 4,606.2 | 4,640 | 4,579 | 20,732 |
| December 01, 2025 | 4,640 | 4,607.8 | 4,607.8 | 4,673.9 | 4,560 | 26,536 |
| November 28, 2025 | 4,552 | 4,658.4 | 4,658.4 | 4,677.3 | 4,504.5 | 66,968 |
| November 27, 2025 | 4,775 | 4,572.4 | 4,572.4 | 4,785.1 | 4,438 | 213,114 |
| November 26, 2025 | 4,624.9 | 4,587.5 | 4,587.5 | 4,624.9 | 4,571.9 | 21,458 |
| November 25, 2025 | 4,558 | 4,607.5 | 4,607.5 | 4,700 | 4,510.9 | 20,951 |
| November 24, 2025 | 4,544.6 | 4,535.2 | 4,535.2 | 4,555.9 | 4,500 | 18,058 |
| November 21, 2025 | 4,551 | 4,544.6 | 4,544.6 | 4,581.6 | 4,522 | 13,069 |
| November 19, 2025 | 4,553.5 | 4,557.9 | 4,557.9 | 4,573.1 | 4,516.7 | 20,586 |
| November 18, 2025 | 4,579 | 4,553.5 | 4,553.5 | 4,588 | 4,500 | 35,549 |
| November 17, 2025 | 4,488 | 4,558.4 | 4,558.4 | 4,574 | 4,460.7 | 37,806 |
| November 14, 2025 | 4,452.1 | 4,476.2 | 4,476.2 | 4,520 | 4,434.8 | 38,442 |
| November 13, 2025 | 4,545.9 | 4,521.9 | 4,431.9 | 4,567.2 | 4,497 | 32,433 |
| November 12, 2025 | 4,510.6 | 4,506 | 4,506 | 4,534.6 | 4,431 | 132,987 |
| November 11, 2025 | 4,622 | 4,499.8 | 4,499.8 | 4,639.8 | 4,489 | 56,455 |
| November 10, 2025 | 4,600.4 | 4,642.7 | 4,642.7 | 4,660 | 4,578 | 41,457 |
| November 07, 2025 | 4,744.7 | 4,591.9 | 4,591.9 | 4,748.4 | 4,584.5 | 36,965 |
| November 06, 2025 | 4,825 | 4,744.7 | 4,744.7 | 4,835 | 4,725 | 17,127 |
| November 04, 2025 | 4,871 | 4,835.6 | 4,835.6 | 4,891.8 | 4,799 | 23,304 |
| November 03, 2025 | 4,884.6 | 4,871.7 | 4,871.7 | 4,915 | 4,860 | 15,239 |
| October 31, 2025 | 4,900.1 | 4,884.6 | 4,884.6 | 4,949 | 4,870 | 13,505 |
| October 30, 2025 | 4,940 | 4,925.7 | 4,925.7 | 5,020 | 4,870.7 | 29,624 |
| October 29, 2025 | 4,925 | 4,854.5 | 4,854.5 | 4,982.5 | 4,540 | 62,518 |
| October 28, 2025 | 5,058.8 | 4,949.3 | 4,949.3 | 5,058.8 | 4,940 | 16,887 |
| October 27, 2025 | 5,069 | 5,034.3 | 5,034.3 | 5,069 | 5,013.1 | 60,069 |
| October 24, 2025 | 4,988 | 5,019.7 | 5,019.7 | 5,032.9 | 4,975.2 | 7,777 |
| October 23, 2025 | 5,010 | 4,999.6 | 4,999.6 | 5,050 | 4,969 | 10,646 |
| October 21, 2025 | 5,040 | 5,009.4 | 5,009.4 | 5,040 | 4,998.1 | 2,069 |
| October 20, 2025 | 5,055.6 | 4,996.5 | 4,996.5 | 5,055.6 | 4,961 | 27,375 |
| October 17, 2025 | 5,149.9 | 5,046 | 5,046 | 5,149.9 | 5,001 | 13,125 |
| October 16, 2025 | 5,097 | 5,113.2 | 5,113.2 | 5,129 | 5,034.7 | 16,267 |
| October 15, 2025 | 4,980 | 5,066.3 | 5,066.3 | 5,123.8 | 4,956.8 | 12,742 |
| October 14, 2025 | 4,975 | 4,980 | 4,980 | 5,019 | 4,955.1 | 13,789 |
| October 13, 2025 | 5,001.5 | 5,005.8 | 5,005.8 | 5,036.5 | 4,970 | 21,786 |
| October 10, 2025 | 5,074 | 5,007.1 | 5,007.1 | 5,074 | 4,977.1 | 13,435 |
| October 09, 2025 | 5,005 | 5,057.6 | 5,057.6 | 5,085 | 4,946.6 | 11,518 |
| October 08, 2025 | 5,010.9 | 4,995.3 | 4,995.3 | 5,010.9 | 4,966.3 | 8,493 |
| October 07, 2025 | 4,997.3 | 4,991.5 | 4,991.5 | 5,016.9 | 4,967.3 | 17,406 |
| October 06, 2025 | 5,075 | 4,997.3 | 4,997.3 | 5,075 | 4,980 | 32,423 |
| October 03, 2025 | 4,922 | 5,054.9 | 5,054.9 | 5,082 | 4,902.8 | 15,757 |
| October 01, 2025 | 4,810 | 4,912.9 | 4,912.9 | 4,947 | 4,791 | 22,139 |
| September 30, 2025 | 4,924 | 4,810.5 | 4,810.5 | 4,924 | 4,792 | 27,310 |
| September 29, 2025 | 5,089 | 4,924 | 4,924 | 5,089 | 4,870 | 21,490 |
| September 26, 2025 | 4,969.5 | 5,049 | 5,049 | 5,066 | 4,900.5 | 25,541 |
| September 25, 2025 | 5,049 | 4,985 | 4,985 | 5,057.5 | 4,945 | 16,217 |
| September 24, 2025 | 5,050 | 5,033.5 | 5,033.5 | 5,095.5 | 4,991 | 22,444 |
| September 23, 2025 | 5,250 | 5,072 | 5,072 | 5,250.5 | 5,048 | 34,863 |
| September 22, 2025 | 5,346 | 5,245 | 5,245 | 5,346 | 5,218 | 18,884 |
| September 19, 2025 | 5,200 | 5,347 | 5,347 | 5,489 | 5,179 | 168,651 |
| September 18, 2025 | 5,199 | 5,197.5 | 5,197.5 | 5,265 | 5,156.5 | 16,475 |
| September 17, 2025 | 5,230 | 5,195 | 5,195 | 5,247 | 5,151 | 24,755 |
| September 16, 2025 | 5,129 | 5,220 | 5,220 | 5,265.5 | 5,105 | 51,229 |
| September 15, 2025 | 5,102 | 5,107.5 | 5,107.5 | 5,136.5 | 5,060 | 17,389 |
| September 12, 2025 | 5,174.5 | 5,102 | 5,102 | 5,185 | 5,056 | 33,093 |
| September 11, 2025 | 5,125 | 5,114.5 | 5,114.5 | 5,158.5 | 5,103.5 | 15,913 |
| September 10, 2025 | 5,124 | 5,109.5 | 5,109.5 | 5,175 | 5,078.5 | 18,489 |
| September 09, 2025 | 5,096.5 | 5,103 | 5,103 | 5,130 | 5,034.5 | 21,218 |
| September 08, 2025 | 5,078.5 | 5,057 | 5,057 | 5,169 | 5,030 | 18,828 |